Italia markets closed

Groupe Bruxelles Lambert SA (0IN2.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,53-0,15 (-0,22%)
Alla chiusura: 06:08PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202469,5370,2069,3569,5369,53237.502
25 apr 202469,8869,9068,9969,6869,68112.721
24 apr 202470,2070,5569,9570,3570,3516.576
23 apr 202470,0570,5570,0570,5770,57393.155
22 apr 202469,5370,4569,9070,2070,2021.792
19 apr 202469,8270,0069,2569,6869,6813.491
18 apr 202468,7269,9568,3068,9368,9336.922
17 apr 202468,4069,5568,5068,3068,3035.451
16 apr 202469,5369,0568,6569,2069,2022.640
15 apr 202469,7270,3569,2069,7869,7828.852
12 apr 202469,8870,5569,6070,1570,1531.491
11 apr 202469,9370,3569,6069,8269,8232.490
10 apr 202470,0070,8569,7570,5370,5339.313
09 apr 202469,5770,5569,7069,7269,7278.260
08 apr 202469,7270,0069,6069,7269,7222.537
05 apr 202469,5369,8069,3069,2569,2518.945
04 apr 202470,0070,4569,9070,2070,2023.330
03 apr 202469,0570,3068,9069,3569,3550.817
02 apr 202469,5370,6569,3570,0570,0578.450
28 mar 202469,5170,3269,9470,2370,2344.375
27 mar 202469,4170,1069,6469,6469,6412.671
26 mar 202469,4570,0069,4269,6069,6030.292
25 mar 202469,2469,8068,7669,2869,2885.615
22 mar 202469,5169,9069,1469,2669,2629.787
21 mar 202469,6269,8869,1769,7869,7829.211
20 mar 202468,2769,2468,3268,4068,4016.376
19 mar 202467,6068,9467,9667,8767,8720.511
18 mar 202468,6169,3468,2868,4868,4845.718
15 mar 202468,5069,8668,9268,8268,8262.654
14 mar 202469,0169,4668,2869,0369,0322.455
13 mar 202469,0769,6268,6069,0769,0770.597
12 mar 202468,7369,2868,5268,6768,6722.722
11 mar 202468,0069,0068,0668,1268,1278.334
08 mar 202468,0068,6068,0868,1068,1015.926
07 mar 202467,8168,4667,8067,8567,8526.959
06 mar 202468,1868,7068,1468,3368,3329.051
05 mar 202468,5068,4667,8468,2768,2735.926
04 mar 202468,5069,4868,6069,1769,1732.562
01 mar 202469,4369,6669,0069,6469,6427.577
29 feb 202469,9170,0369,0269,6269,6250.271
28 feb 202470,3370,4069,3470,3170,3137.376
27 feb 202469,8970,7070,1870,4470,4438.186
26 feb 202469,4971,1070,4270,9070,9024.912
23 feb 202471,2671,4970,9871,6271,6266.936
22 feb 202471,2071,6670,7471,5571,5535.414
21 feb 202470,6171,0870,6470,6770,6777.919
20 feb 202470,1270,8870,3870,7570,7518.829
19 feb 202470,0070,9070,1070,6170,618.454
16 feb 202470,1070,9070,0270,7770,7717.645
15 feb 202470,0071,0070,1870,0670,0626.621
14 feb 202469,2070,0269,4669,5169,5159.414
13 feb 202470,0870,1269,3470,0670,0654.560
12 feb 202469,7070,4070,0069,8569,8514.745
09 feb 202469,4969,8069,4069,6469,6414.304
08 feb 202469,0970,2669,5869,8169,8142.149
07 feb 202470,0070,3469,7270,2170,2135.706
06 feb 202470,2970,6269,0870,2970,2972.735
05 feb 202469,7070,9470,0870,5870,5822.050
02 feb 202470,5871,0270,1270,5670,5621.507
01 feb 202470,0070,5669,8770,1070,1016.819
31 gen 202470,4670,6670,0270,6170,6127.417
30 gen 202470,9871,0870,4671,1771,1732.339
29 gen 202470,8470,9170,3070,7370,73176.908
26 gen 202469,7871,0869,5871,0571,0553.759
25 gen 202469,4169,6669,0469,5569,5549.271
24 gen 202468,5469,8268,1269,0169,0179.848
23 gen 202468,0068,8067,6468,1868,1839.461
22 gen 202468,0068,5867,9868,4868,4895.004
19 gen 202469,0367,9867,5067,6267,6229.585
18 gen 202467,0967,6066,8867,1767,1738.996
17 gen 202468,0068,4066,9867,7867,78105.704
16 gen 202469,3069,1068,4068,9468,9480.048
15 gen 202470,2470,4269,5270,1670,1623.762
12 gen 202469,6870,6269,9669,8969,8959.399
11 gen 202470,4270,8869,6770,6170,61158.582
10 gen 202470,2770,4470,1270,4670,4638.495
09 gen 202471,0171,1070,4671,0571,0557.915
08 gen 202470,7571,0870,2670,8270,8221.084
05 gen 202470,5670,9070,0070,6370,6345.270
04 gen 202470,9871,0070,3270,3170,3130.391
03 gen 202471,2471,4070,1471,2671,2620.793
02 gen 202471,1171,7470,8471,4171,4181.520
29 dic 202370,5071,6270,9871,2071,2037.547
28 dic 202371,6671,8470,9671,8171,8131.482
27 dic 202371,2872,1271,1471,6471,6443.609
22 dic 202371,0171,7871,2871,3671,3629.793
21 dic 202371,7071,7471,0671,7871,7818.642
20 dic 202371,8372,1471,5072,1272,1286.306
19 dic 202371,8172,1071,5672,0472,0447.546
18 dic 202372,1072,4271,7272,2172,2138.505
15 dic 202373,4973,3472,4873,3673,36106.875
14 dic 202372,1673,2172,6073,0173,0169.459
13 dic 202373,0573,0672,1673,0173,0151.816
12 dic 202372,7573,5072,9873,4773,4794.160
11 dic 202372,8873,7072,8473,6473,6493.663
08 dic 202372,5473,9272,9273,1373,1353.429
07 dic 202372,5873,1272,5872,8072,8042.235
06 dic 202371,5573,1472,2072,2972,2968.236
05 dic 202371,2272,5271,3471,4571,45273.824
04 dic 202372,8073,6271,7072,9472,94185.494
*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...