Italia markets close in 2 hours 26 minutes

Groupe Bruxelles Lambert SA (EAI.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,15-0,85 (-1,20%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202470,1570,1570,1570,1570,15100
28 mag 202471,0071,0071,0071,0071,00-
27 mag 202470,5070,5070,5070,5070,50-
24 mag 202470,1070,1070,1070,1070,10-
23 mag 202470,8070,8070,8070,8070,80-
22 mag 202470,7570,7570,7570,7570,75-
21 mag 202471,2571,2571,2571,2571,25-
20 mag 202471,6071,6071,6071,6071,60-
17 mag 202471,1571,1571,1571,1571,15-
16 mag 202471,5571,5571,5571,5571,55-
15 mag 202471,2571,2571,2571,2571,25-
14 mag 202470,3570,3570,3570,3570,35-
13 mag 202470,7070,7070,7070,7070,70-
10 mag 202470,0070,0070,0070,0070,00-
09 mag 202469,8069,8069,8069,8069,80-
09 mag 20242.75 Dividendo
08 mag 202471,1571,1571,1571,1568,40-
07 mag 202470,9070,9070,9070,9068,16-
06 mag 202471,3071,3071,3071,3068,54-
03 mag 202469,9069,9069,9069,9067,20-
02 mag 202469,4069,4069,4069,4066,72-
30 apr 202470,1070,1070,1070,1067,39-
29 apr 202470,1570,1570,1570,1567,44-
26 apr 202469,4069,4069,4069,4066,72-
25 apr 202469,6569,6569,6569,6566,96-
24 apr 202470,6570,6570,6570,6567,92-
23 apr 202470,5070,5070,5070,5067,78-
22 apr 202470,0070,0070,0070,0067,29-
19 apr 202468,8068,8068,8068,8066,14-
18 apr 202468,8568,8568,8568,8566,19-
17 apr 202468,5068,5068,5068,5065,85-
16 apr 202469,2569,2569,2569,2566,57-
15 apr 202469,8069,8069,8069,8067,10-
12 apr 202470,1570,1570,1570,1567,44-
11 apr 202469,8569,8569,8569,8567,15-
10 apr 202470,0570,0570,0570,0567,34-
09 apr 202469,7569,7569,7569,7567,05-
08 apr 202469,7069,7069,7069,7067,01-
05 apr 202469,2069,2069,2069,2066,53-
04 apr 202470,2070,2070,2070,2067,49-
03 apr 202469,2569,2569,2569,2566,57-
02 apr 202469,9069,9069,9069,9067,20-
28 mar 202470,1270,1270,1270,1267,41-
27 mar 202469,5869,5869,5869,5866,89-
26 mar 202469,5469,5469,5469,5466,85-
25 mar 202469,2469,2469,2469,2466,56-
22 mar 202469,2269,2269,2269,2266,54-
21 mar 202469,8669,8669,8669,8667,16-
20 mar 202468,3268,3268,3268,3265,68-
19 mar 202468,2868,2868,2868,2865,64-
18 mar 202469,0669,0669,0669,0666,39-
15 mar 202468,1068,1068,1068,1065,47-
14 mar 202469,1469,1469,1469,1466,47-
13 mar 202469,0669,0669,0669,0666,39-
12 mar 202468,9268,9268,9268,9266,26-
11 mar 202468,2468,2468,2468,2465,60-
08 mar 202468,1668,1668,1668,1665,53-
07 mar 202468,0068,0068,0068,0065,37-
06 mar 202468,2268,2268,2268,2265,58-
05 mar 202468,3668,3668,3668,3665,72-
04 mar 202469,4269,4269,4269,4266,74-
01 mar 202469,6869,6869,6869,6866,99-
29 feb 202469,5469,5469,5469,5466,85-
28 feb 202470,2070,2070,2070,2067,49-
27 feb 202470,1070,1070,1070,1067,39-
26 feb 202471,0071,0071,0071,0068,26-
23 feb 202471,4471,4471,4471,4468,68-
22 feb 202471,5671,5671,5671,5668,79-
21 feb 202470,7870,7870,7870,7868,04-
20 feb 202470,7070,7070,7070,7067,97-
19 feb 202470,4870,4870,4870,4867,76-
16 feb 202470,7070,7070,7070,7067,97-
15 feb 202470,0070,0070,0070,0067,29-
14 feb 202469,4469,4469,4469,4466,76-
13 feb 202469,9869,9869,9869,9867,28-
12 feb 202469,7269,7269,7269,7267,03-
09 feb 202469,4869,4869,4869,4866,79-
08 feb 202469,9469,9469,9469,9467,24-
07 feb 202470,0070,0070,0070,0067,29-
06 feb 202470,4470,4470,4470,4467,72-
05 feb 202470,5270,5270,5270,5267,79-
02 feb 202470,4670,4670,4670,4667,74-
01 feb 202469,9669,9669,9669,9667,26-
31 gen 202470,2670,2670,2670,2667,54-
30 gen 202471,0071,0071,0071,0068,26-
29 gen 202470,5470,5470,5470,5467,81-
26 gen 202469,4869,4869,4869,4866,79-
25 gen 202469,5069,5069,5069,5066,81-
24 gen 202469,0269,0269,0269,0266,35-
23 gen 202468,0668,0668,0668,0665,43-
22 gen 202467,9267,9267,9267,9265,29-
19 gen 202467,4067,4067,4067,4064,79-
18 gen 202467,3467,3467,3467,3464,74-
17 gen 202467,6067,6067,6067,6064,99-
16 gen 202469,1869,1869,1869,1866,51-
15 gen 202470,1870,1870,1870,1867,47-
12 gen 202470,1870,1870,1870,1867,47-
11 gen 202470,7470,7470,7470,7468,01-
10 gen 202470,2870,2870,2870,2867,56-
09 gen 202471,2471,2471,2471,2468,49-
*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...