Italia markets closed

Groupe Bruxelles Lambert SA (0IN2.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
83,61+0,87 (+1,05%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202469,8872,1570,8071,6371,637.089
02 mag 202469,7870,0069,4569,8069,8060.034
01 mag 202469,8569,8569,8569,8569,858.287
30 apr 202470,2570,1069,7570,0070,0034.293
29 apr 202470,0070,3570,1070,1570,154.867
26 apr 202469,5370,2069,3570,0370,03237.503
25 apr 202469,8869,9068,9969,3369,33112.722
24 apr 202470,2070,5569,9570,1170,1116.577
23 apr 202470,0570,5570,0570,3770,37393.155
22 apr 202469,5370,4569,9070,3570,3521.793
19 apr 202469,8270,0069,2569,6669,6613.491
18 apr 202468,7269,9568,3069,8669,8636.922
17 apr 202468,4069,5568,5069,1769,1735.451
16 apr 202469,5369,0568,6568,9468,9422.640
15 apr 202469,7270,3569,2070,2370,2328.852
12 apr 202469,8870,5569,6069,6669,6631.491
11 apr 202469,9370,3569,6070,0170,0132.490
10 apr 202470,0070,8569,7570,7270,7239.313
09 apr 202469,5770,5569,7070,0070,0078.261
08 apr 202469,7270,0069,6069,9769,9722.537
05 apr 202469,5369,8069,3069,6369,6318.946
04 apr 202470,0070,4569,9070,2170,2123.330
03 apr 202469,0570,3068,9069,9769,9750.817
02 apr 202469,5370,6569,3569,4869,4878.450
28 mar 202469,5170,3269,9470,0570,0544.375
27 mar 202469,4170,1069,6469,9469,9412.671
26 mar 202469,4570,0069,4269,6869,6830.293
25 mar 202469,2469,8068,7669,5969,5985.615
22 mar 202469,5169,9069,1469,5169,5129.787
21 mar 202469,6269,8869,1769,4169,4129.212
20 mar 202468,2769,2468,3268,9668,9616.376
19 mar 202467,6068,9467,9668,2068,2020.511
18 mar 202468,6169,3468,2868,4968,4945.718
15 mar 202468,5069,8668,9269,5569,5512.009
14 mar 202469,0169,4668,2869,0869,0822.456
13 mar 202469,0769,6268,6069,1969,1970.597
12 mar 202468,7369,2868,5268,9268,927.488
11 mar 202468,0069,0068,0668,3968,3978.334
08 mar 202468,0068,6068,1468,5668,563.704
07 mar 202467,8168,4667,8068,0768,0726.960
06 mar 202468,1868,7068,1468,2168,2129.051
05 mar 202468,5068,4667,8468,3568,3535.926
04 mar 202468,5069,4868,6068,7968,7932.563
01 mar 202469,4369,6669,0069,3569,3527.577
29 feb 202469,9170,0369,0269,3469,3450.271
28 feb 202470,3370,4069,3469,8369,8337.376
27 feb 202469,8970,7070,1870,2870,2838.186
26 feb 202469,4971,1070,4270,5070,5024.913
23 feb 202471,2671,4970,9871,2671,2666.936
22 feb 202471,2071,6670,7471,3871,3835.415
21 feb 202470,6171,0870,6470,9170,9177.919
20 feb 202470,1270,8870,3870,7670,7618.829
19 feb 202470,0070,9070,1070,8670,868.454
16 feb 202470,1070,9070,0270,7470,7417.645
15 feb 202470,0071,0070,1870,6370,6326.622
14 feb 202469,2070,0269,4669,7769,7759.415
13 feb 202470,0870,1269,3469,7569,7554.561
12 feb 202469,7070,4070,0070,1970,1914.745
09 feb 202469,4969,8069,4069,5669,5614.304
08 feb 202469,0970,2669,5869,6869,6842.150
07 feb 202470,0070,3469,7269,8869,8830.883
06 feb 202470,2970,6269,0870,0170,0172.735
05 feb 202469,7070,9470,0870,4570,4522.050
02 feb 202470,5871,0270,1270,8370,8311.479
01 feb 202470,0070,5669,8869,9769,977.075
31 gen 202470,4670,6670,0270,3870,3827.417
30 gen 202470,9871,0870,4670,8270,8232.339
29 gen 202470,8470,9170,3070,9070,90176.908
26 gen 202469,7871,0869,5871,0171,0153.760
25 gen 202469,4169,6669,0469,5769,5749.272
24 gen 202468,5469,8268,1269,4869,4879.848
23 gen 202468,0068,8067,6468,3868,3839.462
22 gen 202468,0068,5867,9868,2568,2595.004
19 gen 202469,0367,9867,5067,7267,7229.585
18 gen 202467,0967,6066,8867,3667,3638.996
17 gen 202468,0068,4066,9867,3367,33105.705
16 gen 202469,3069,1068,4068,5868,5880.049
15 gen 202470,0070,4269,5269,6569,6523.763
12 gen 202469,6870,6269,9670,1370,1359.399
11 gen 202470,4270,8869,6770,0170,01158.583
10 gen 202470,2770,4470,1270,3070,3038.495
09 gen 202471,0171,1070,4670,5870,5857.915
08 gen 202470,7571,0870,2671,0671,0621.085
05 gen 202470,5670,9070,0070,2670,2645.270
04 gen 202470,9871,0070,3270,4770,4730.391
03 gen 202471,2471,4070,1470,4270,4220.794
02 gen 202471,1171,7470,8471,2371,2381.521
29 dic 202370,5071,6270,9871,1271,1237.547
28 dic 202371,6671,8470,9671,7471,7431.483
27 dic 202371,2872,1271,1471,6471,6434.578
22 dic 202371,0171,7871,2871,6271,6229.794
21 dic 202371,7071,7471,0671,3671,3618.642
20 dic 202371,8372,1471,5072,0172,0186.307
19 dic 202371,8172,1071,5671,9771,9747.546
18 dic 202372,1072,4271,7271,8271,8238.506
15 dic 202373,4973,3472,4872,7072,70106.875
14 dic 202372,1673,2172,6073,0573,0569.460
13 dic 202373,0573,0672,1672,1672,1621.706
12 dic 202372,7573,5072,9873,0673,0694.160
11 dic 202372,8873,7072,8473,4073,4093.663
*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...