Italia markets close in 2 hours 17 minutes

KBC Group NV (0EYG.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,61+0,60 (+1,17%)
In data: 06:28PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202469,9069,9069,9069,9069,9012.532
30 apr 202469,5569,9269,3069,7069,70447.647
29 apr 202468,4369,7068,8869,1369,13191.408
26 apr 202470,9571,3468,7069,3669,361.703.230
25 apr 202471,6171,6269,1869,9269,92161.760
24 apr 202471,0571,5671,0271,3971,39135.584
23 apr 202470,9971,4470,3871,0771,0797.976
22 apr 202469,7070,9469,8670,5770,57855.532
19 apr 202469,1270,4268,1468,9968,99895.912
18 apr 202468,5170,0868,8669,5469,54110.812
17 apr 202467,5069,2267,7268,7968,7981.983
16 apr 202467,8368,9267,2867,6267,6271.810
15 apr 202468,8869,3068,2668,9568,95188.146
12 apr 202468,4169,9468,4669,4669,46152.967
11 apr 202468,9869,2268,0068,4868,48277.707
10 apr 202469,6070,0468,3869,0069,00166.388
09 apr 202469,7669,9269,2069,6069,60142.330
08 apr 202469,2370,0868,8869,7169,7166.942
05 apr 202468,4169,3468,4468,7668,76181.273
04 apr 202469,6469,9869,0269,5069,50189.322
03 apr 202469,4969,8269,2669,5569,55296.412
02 apr 202469,2169,8468,8669,1769,17705.663
28 mar 202469,4969,9269,2069,4169,41141.721
27 mar 202469,3769,8068,6069,5269,5296.279
26 mar 202468,0069,2868,3468,8568,85356.009
25 mar 202468,3468,8067,8468,5768,57122.343
22 mar 202469,0069,0268,2668,5268,52581.560
21 mar 202468,9069,2668,1668,4868,48135.763
20 mar 202468,0068,8467,5868,0368,03154.158
19 mar 202468,4968,9268,1468,6368,63119.219
18 mar 202468,9469,4668,0668,5668,56407.978
15 mar 202468,4969,5467,7669,2269,22439.200
14 mar 202468,0668,8667,8068,1868,18220.130
13 mar 202468,3269,0467,5368,4568,45338.928
12 mar 202467,7968,6867,1667,9067,90187.333
11 mar 202467,5067,9867,2267,5867,58249.216
08 mar 202467,4668,2667,1667,8067,80244.312
07 mar 202467,6168,3067,3067,7867,781.065.666
06 mar 202466,8368,4267,1067,9767,97251.337
05 mar 202466,9167,7066,4667,5467,54565.523
04 mar 202465,8866,6065,7466,2866,28301.183
01 mar 202464,8066,3064,5065,9265,92578.035
29 feb 202465,9666,0464,8964,9164,91241.855
28 feb 202464,6766,2064,8065,4565,45863.241
27 feb 202463,8765,1063,6064,5264,52321.015
26 feb 202463,9364,4863,5864,0364,03473.680
23 feb 202463,4264,1663,3864,0764,07287.365
22 feb 202463,2263,8463,1463,3663,36137.962
21 feb 202462,0362,6661,6662,4862,48376.652
20 feb 202462,7063,2861,8862,1262,12415.834
19 feb 202462,9163,4862,4862,9062,90101.751
16 feb 202463,1563,8462,5663,5163,51211.716
15 feb 202462,4063,4062,1262,8062,80179.435
14 feb 202462,2163,5662,6263,1963,19669.297
13 feb 202462,9963,5862,4062,7062,70240.094
12 feb 202460,8863,0660,9062,6462,64286.727
09 feb 202460,4160,7859,6060,5160,51143.871
08 feb 202457,4960,8257,0260,1760,17884.041
07 feb 202458,0158,4256,0256,5856,581.630.789
06 feb 202459,2059,4458,3858,4158,41186.664
05 feb 202459,6559,9858,8658,9958,99246.848
02 feb 202459,2060,2458,8459,4059,40146.473
01 feb 202459,2659,9259,1259,4859,4860.442
31 gen 202460,5961,1460,2460,5960,59139.109
30 gen 202459,6960,8659,9260,6260,62247.180
29 gen 202460,7161,1059,8660,3160,3187.593
26 gen 202459,7560,8659,8260,2160,21427.582
25 gen 202460,4560,4859,8260,0960,09228.787
24 gen 202460,3660,6059,7860,3860,38589.663
23 gen 202459,6960,4659,3459,9059,90473.659
22 gen 202460,2060,5259,3259,7859,78130.795
19 gen 202458,6460,5657,8659,7459,74451.400
18 gen 202457,6058,4657,6458,2158,21340.732
17 gen 202457,5157,7456,9657,6957,69326.036
16 gen 202458,1959,1457,6457,9357,93380.313
15 gen 202458,3759,0458,1958,8058,8072.205
12 gen 202458,8959,5058,4458,5958,5996.609
11 gen 202460,0060,1258,7359,1459,14356.268
10 gen 202460,1060,5659,8260,0660,06180.199
09 gen 202460,1060,5459,8860,4460,441.439.315
08 gen 202460,5961,0660,2260,5560,5566.943
05 gen 202461,4961,2660,5660,8560,85209.950
04 gen 202459,8961,2859,6861,1261,12132.436
03 gen 202460,6761,4259,9861,2361,23649.445
02 gen 202458,9960,4958,3660,4760,47254.878
29 dic 202358,4458,9658,0858,3458,34135.206
28 dic 202358,8158,8458,4658,5858,58143.354
27 dic 202358,3758,7457,6458,1658,1647.094
22 dic 202357,8258,2657,6857,8557,85104.531
21 dic 202357,6457,9057,0057,8657,86651.553
20 dic 202357,6058,0856,8857,8957,89709.948
19 dic 202357,6458,0056,9857,6357,631.457.537
18 dic 202358,9758,9057,5357,5457,54282.552
15 dic 202358,5058,7458,0458,5958,59294.349
14 dic 202356,4958,7455,5058,4658,46347.653
13 dic 202355,8956,6255,5256,1456,1494.425
12 dic 202357,0057,0855,9456,1156,1188.741
11 dic 202357,1857,0856,5256,7256,72104.310
08 dic 202355,9757,1755,5657,0657,06264.111
07 dic 202354,9956,3854,7456,0656,06127.691
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...