Italia markets closed

Groupe Bruxelles Lambert SA (EAI.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,40+1,00 (+1,44%)
Alla chiusura: 08:04AM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202470,4070,4070,4070,4070,40-
02 mag 202469,4069,4069,4069,4069,40-
30 apr 202470,1070,1070,1070,1070,10-
29 apr 202470,1070,1070,1070,1070,10-
26 apr 202469,5569,5569,5569,5569,55-
25 apr 202469,6569,6569,6569,6569,65-
24 apr 202470,6070,6070,6070,6070,60-
23 apr 202470,4070,4070,4070,4070,40-
22 apr 202470,0570,0570,0570,0570,05-
19 apr 202469,0569,0569,0569,0569,05-
18 apr 202468,8068,8068,8068,8068,80-
17 apr 202468,3068,3068,3068,3068,30-
16 apr 202469,2069,2069,2069,2069,20-
15 apr 202469,8069,8069,8069,8069,80-
12 apr 202470,2570,2570,2570,2570,25-
11 apr 202469,8569,8569,8569,8569,85-
10 apr 202470,1070,1070,1070,1070,10-
09 apr 202469,7569,7569,7569,7569,75-
08 apr 202469,7569,7569,7569,7569,75-
05 apr 202469,3069,3069,3069,3069,30-
04 apr 202470,1570,1570,1570,1570,15-
03 apr 202469,3569,3569,3569,3569,35-
02 apr 202469,8569,8569,8569,8569,85-
28 mar 202469,9869,9869,9869,9869,98-
27 mar 202469,5069,5069,5069,5069,50-
26 mar 202469,5469,5469,5469,5469,54-
25 mar 202469,1669,1669,1669,1669,16-
22 mar 202469,1869,1869,1869,1869,18-
21 mar 202469,9069,9069,9069,9069,90-
20 mar 202468,3068,3068,3068,3068,30-
19 mar 202468,3268,3268,3268,3268,32-
18 mar 202468,9868,9868,9868,9868,98-
15 mar 202468,2268,2268,2268,2268,22-
14 mar 202469,0669,0669,0669,0669,06-
13 mar 202469,1669,1669,1669,1669,16-
12 mar 202468,9268,9268,9268,9268,92-
11 mar 202468,2068,2068,2068,2068,20-
08 mar 202468,1068,1068,1068,1068,10-
07 mar 202467,9867,9867,9867,9867,98-
06 mar 202468,1868,1868,1868,1868,18-
05 mar 202468,3668,3668,3668,3668,36-
04 mar 202469,4269,4269,4269,4269,42-
01 mar 202469,6669,6669,6669,6669,66-
29 feb 202469,5869,5869,5869,5869,58-
28 feb 202470,2670,2670,2670,2670,26-
27 feb 202470,1070,1070,1070,1070,10-
26 feb 202471,0271,0271,0271,0271,02-
23 feb 202471,3871,3871,3871,3871,38-
22 feb 202471,4871,4871,4871,4871,48-
21 feb 202470,7070,7070,7070,7070,70-
20 feb 202470,7070,7070,7070,7070,70-
19 feb 202470,4270,4270,4270,4270,42-
16 feb 202470,7270,7270,7270,7270,72-
15 feb 202470,0270,0270,0270,0270,02-
14 feb 202469,5069,5069,5069,5069,50-
13 feb 202469,9269,9269,9269,9269,92-
12 feb 202469,7669,7669,7669,7669,76-
09 feb 202469,5269,5269,5269,5269,52-
08 feb 202469,9469,9469,9469,9469,94-
07 feb 202470,0070,0070,0070,0070,00-
06 feb 202470,6070,6070,6070,6070,60-
05 feb 202470,4870,4870,4870,4870,48-
02 feb 202470,4870,4870,4870,4870,48-
01 feb 202469,9669,9669,9669,9669,96-
31 gen 202470,3270,3270,3270,3270,32-
30 gen 202470,9670,9670,9670,9670,96-
29 gen 202470,6870,6870,6870,6870,68-
26 gen 202469,5269,5269,5269,5269,52-
25 gen 202469,5269,5269,5269,5269,52-
24 gen 202469,0269,0269,0269,0269,02-
23 gen 202468,1268,1268,1268,1268,12-
22 gen 202467,8867,8867,8867,8867,88-
19 gen 202467,4867,4867,4867,4867,48-
18 gen 202467,4067,4067,4067,4067,40-
17 gen 202467,5267,5267,5267,5267,52-
16 gen 202469,1469,1469,1469,1469,14-
15 gen 202470,1070,1070,1070,1070,10-
12 gen 202470,1070,1070,1070,1070,10-
11 gen 202470,7470,7470,7470,7470,74-
10 gen 202470,3270,3270,3270,3270,32-
09 gen 202471,1471,1471,1471,1471,14-
08 gen 202470,5870,5870,5870,5870,58-
05 gen 202470,5470,5470,5470,5470,54-
04 gen 202470,2470,2470,2470,2470,24-
03 gen 202471,0471,0471,0471,0471,04-
02 gen 202471,3671,3671,3671,3671,36-
29 dic 202371,1071,1271,1071,1271,12-
28 dic 202371,9871,9871,9871,9871,98-
27 dic 202371,6271,6271,6271,6271,62-
22 dic 202371,2071,2071,2071,2071,20-
21 dic 202371,5471,5471,5471,5471,54-
20 dic 202371,8671,8671,8671,8671,86-
19 dic 202371,8671,8671,8671,8671,86-
18 dic 202372,3872,3872,3872,3872,38-
15 dic 202373,4073,4073,4073,4073,40-
14 dic 202372,8472,8472,8472,8472,84-
13 dic 202372,9672,9672,9672,9672,96-
12 dic 202373,4073,4073,4073,4073,40-
11 dic 202373,4673,4673,4673,4673,46-
08 dic 202372,9872,9872,9872,9872,98-
*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...