Italia markets open in 2 hours 4 minutes

Groupe Bruxelles Lambert SA (EAI.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,35+1,45 (+2,07%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202471,3571,3571,3571,3571,35-
03 mag 202469,9069,9069,9069,9069,90-
02 mag 202469,4069,4069,4069,4069,40-
30 apr 202470,1070,1070,1070,1070,10-
29 apr 202470,1570,1570,1570,1570,15-
26 apr 202469,4069,4069,4069,4069,40-
25 apr 202469,6569,6569,6569,6569,65-
24 apr 202470,6070,6070,6070,6070,60-
23 apr 202470,5070,5070,5070,5070,50-
22 apr 202470,0570,0570,0570,0570,05-
19 apr 202468,7568,7568,7568,7568,75-
18 apr 202468,8568,8568,8568,8568,85-
17 apr 202468,5068,5068,5068,5068,50-
16 apr 202469,2569,2569,2569,2569,25-
15 apr 202469,8069,8069,8069,8069,80-
12 apr 202470,1570,1570,1570,1570,15-
11 apr 202469,8069,8069,8069,8069,80-
10 apr 202470,1570,1570,1570,1570,15-
09 apr 202469,7569,7569,7569,7569,75-
08 apr 202469,7569,7569,7569,7569,75-
05 apr 202469,2069,2069,2069,2069,20-
04 apr 202470,2070,2070,2070,2070,20-
03 apr 202469,2069,2069,2069,2069,20-
02 apr 202469,8069,8069,8069,8069,80-
28 mar 202470,0270,0270,0270,0270,02-
27 mar 202469,5269,5269,4469,4469,44-
26 mar 202469,5069,5069,5069,5069,50-
25 mar 202469,2469,2469,2469,2469,24-
22 mar 202469,1469,1469,1469,1469,14-
21 mar 202469,9069,9069,9069,9069,90-
20 mar 202468,3268,3268,3268,3268,32-
19 mar 202468,2868,2868,2868,2868,28-
18 mar 202469,0269,0269,0269,0269,02-
15 mar 202468,1068,1068,1068,1068,10-
14 mar 202469,1069,1069,1069,1069,10-
13 mar 202469,0669,0669,0669,0669,06-
12 mar 202468,8868,8868,8868,8868,88-
11 mar 202468,2268,2268,2268,2268,22-
08 mar 202468,1068,1068,1068,1068,10-
07 mar 202467,9867,9867,9867,9867,98-
06 mar 202468,2268,2268,2268,2268,22-
05 mar 202468,3668,3668,3668,3668,36-
04 mar 202469,4269,4269,4269,4269,42-
01 mar 202469,6469,6469,6469,6469,64-
29 feb 202469,5869,5869,5869,5869,58-
28 feb 202470,2670,2670,2670,2670,26-
27 feb 202470,2470,2470,2470,2470,24-
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 202470,7470,7470,7470,7470,74-
19 feb 202470,4670,4670,4670,4670,46-
16 feb 202470,8470,8470,8470,8470,84-
15 feb 202470,1070,1070,1070,1070,10-
14 feb 202469,4669,4669,4669,4669,46-
13 feb 202469,9269,9269,9269,9269,92-
12 feb 202469,7669,7669,7669,7669,76-
09 feb 202469,4869,4869,4869,4869,48-
08 feb 202470,0470,0470,0470,0470,04-
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 202470,4670,4670,4670,4670,46-
01 feb 202469,9669,9669,9669,9669,96-
31 gen 202470,3270,3270,3270,3270,32-
30 gen 202471,0071,0071,0071,0071,00-
29 gen 202470,5470,5470,5470,5470,54-
26 gen 202469,4869,4869,4869,4869,48-
25 gen 202469,5269,5269,5269,5269,52-
24 gen 202469,1069,1069,1069,1069,10-
23 gen 202468,1268,1268,1268,1268,12-
22 gen 202467,9067,9067,9067,9067,90-
19 gen 202467,4067,4067,4067,4067,40-
18 gen 202467,3467,3467,3467,3467,34-
17 gen 202467,4467,4467,4467,4467,44-
16 gen 202469,1469,1469,1469,1469,14-
15 gen 202470,0670,0670,0670,0670,06-
12 gen 202470,0670,0670,0670,0670,06-
11 gen 202470,7470,7470,7470,7470,74-
10 gen 202470,2870,2870,2870,2870,28-
09 gen 202471,1671,1671,1671,1671,16-
08 gen 202470,5070,5070,5070,5070,50-
05 gen 202470,5870,5870,5870,5870,58-
04 gen 202470,2070,2070,2070,2070,20-
03 gen 202471,0071,0071,0071,0071,00-
02 gen 202471,3671,3671,3671,3671,36-
29 dic 202371,1071,1071,0871,0871,08-
28 dic 202371,9871,9871,9871,9871,98-
27 dic 202371,6671,6671,6671,6671,66-
22 dic 202371,1871,1871,1871,1871,18-
21 dic 202371,5671,5671,5671,5671,56-
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 202373,2473,2473,2473,2473,24-
14 dic 202372,8872,8872,8872,8872,88-
13 dic 202372,9272,9272,9272,9272,92-
12 dic 202373,4473,4473,4473,4473,44-
11 dic 202373,4873,4873,4873,4873,48-
*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...