Italia markets close in 6 hours 14 minutes

Groupe Bruxelles Lambert SA (EAI.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
75,86+0,18 (+0,24%)
Al 08:00AM CEST. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202375,8675,8675,8675,8675,8626
27 mar 202375,6875,6875,6875,6875,68-
24 mar 202375,7875,7875,7875,7875,78-
23 mar 202376,1276,1276,1276,1276,12-
22 mar 202376,4676,4676,4676,4676,46-
21 mar 202375,5275,5275,5275,5275,52-
20 mar 202373,3073,3073,3073,3073,30-
17 mar 202375,5875,5875,5875,5875,58-
16 mar 202374,8674,8674,8674,8674,86-
15 mar 202375,8475,8475,8475,8475,84-
14 mar 202374,1474,1474,1474,1474,14-
13 mar 202376,8676,8676,8676,8676,86-
10 mar 202379,0679,0679,0679,0679,06-
09 mar 202380,2680,2680,2680,2680,26-
08 mar 202380,2280,2280,2280,2280,22-
07 mar 202381,2681,2681,2681,2681,26-
06 mar 202381,4081,4081,4081,4081,40-
03 mar 202380,6280,6280,6280,6280,62-
02 mar 202379,5479,5479,5479,5479,54-
01 mar 202379,6879,6879,6879,6879,68-
28 feb 202379,4479,4479,4479,4479,44-
27 feb 202378,9678,9678,9678,9678,96-
24 feb 202379,5479,5479,5479,5479,54-
23 feb 202379,3279,3279,3279,3279,32-
22 feb 202378,9278,9278,9278,9278,92-
21 feb 202379,9479,9479,9479,9479,94-
20 feb 202379,9279,9279,9279,9279,92-
17 feb 202379,5279,5279,5279,5279,52-
16 feb 202380,0280,0280,0280,0280,02-
15 feb 202379,2079,2079,2079,2079,20-
14 feb 202379,0679,0679,0679,0679,06-
13 feb 202378,6678,6678,6678,6678,66-
10 feb 202379,4879,4879,4879,4879,48-
09 feb 202380,2680,2680,2680,2680,26-
08 feb 202380,0280,0280,0280,0280,02-
07 feb 202379,7679,7679,7679,7679,76-
06 feb 202380,1680,1680,1680,1680,16-
03 feb 202380,8080,8080,8080,8080,80-
02 feb 202379,2079,2079,2079,2079,20-
01 feb 202378,5078,5078,5078,5078,50-
31 gen 202377,8277,8277,8277,8277,82-
30 gen 202378,2278,2278,2278,2278,22-
27 gen 202379,1079,1079,1079,1079,10-
26 gen 202378,8278,8278,8278,8278,82-
25 gen 202378,3478,3478,3478,3478,34-
24 gen 202379,1679,1679,1679,1679,16-
23 gen 202378,7478,7478,7478,7478,74-
20 gen 202378,2278,2278,2278,2278,22-
19 gen 202379,1879,1879,1879,1879,18-
18 gen 202379,6079,6079,6079,6079,60-
17 gen 202379,3879,3879,3879,3879,38-
16 gen 202378,6878,6878,6878,6878,68-
13 gen 202378,4278,4278,4278,4278,42-
12 gen 202378,3478,3478,3478,3478,34-
11 gen 202376,9676,9676,9676,9676,96-
10 gen 202377,9477,9477,9477,9477,94-
09 gen 202377,4477,4477,4477,4477,44-
06 gen 202376,8876,8876,8876,8876,88-
05 gen 202376,5276,5276,5276,5276,52-
04 gen 202376,0076,0076,0076,0076,00-
03 gen 202375,0075,0075,0075,0075,00-
02 gen 202374,4074,4074,4074,4074,40-
30 dic 202275,1075,3875,1075,3875,38-
29 dic 202274,7674,7674,7674,7674,76-
28 dic 202274,8674,8674,8674,8674,86-
27 dic 202275,4675,4675,4675,4675,46-
23 dic 202275,1875,1875,1875,1875,18-
22 dic 202275,9075,9075,9075,9075,90-
21 dic 202274,4274,4274,4274,4274,42-
20 dic 202273,6874,2873,6874,2874,2826
19 dic 202274,4274,4274,4274,4274,42-
16 dic 202276,1276,1276,1276,1276,12-
15 dic 202277,0477,0477,0477,0477,04-
14 dic 202277,4077,4077,4077,4077,40-
13 dic 202276,5276,5276,5276,5276,52-
12 dic 202276,4676,4676,4676,4676,46-
09 dic 202276,6676,6676,6676,6676,66-
08 dic 202277,0477,0477,0477,0477,04-
07 dic 202277,0277,0277,0277,0277,02-
06 dic 202277,4077,4077,4077,4077,40-
05 dic 202278,3678,3678,3678,3678,36-
02 dic 202277,8077,8077,8077,8077,80-
01 dic 202277,3277,3277,3277,3277,32-
30 nov 202277,3277,3277,3277,3277,32-
29 nov 202277,9077,9077,9077,9077,90-
28 nov 202278,7478,7478,7478,7478,74-
25 nov 202279,0079,0079,0079,0079,00-
24 nov 202278,1478,1478,1478,1478,14-
23 nov 202278,1478,1478,1478,1478,14-
22 nov 202278,3478,3478,3478,3478,34-
21 nov 202278,2678,2678,2678,2678,26-
18 nov 202278,1878,1878,1878,1878,18-
17 nov 202278,5678,5678,5678,5678,56-
16 nov 202278,7878,7878,7878,7878,78-
15 nov 202279,5679,5679,5679,5679,56-
14 nov 202279,0679,0679,0679,0679,06-
11 nov 202278,7078,7078,7078,7078,70-
10 nov 202275,7875,7875,7875,7875,78-
09 nov 202275,6675,6675,6675,6675,66-
08 nov 202275,3675,3675,3675,3675,36-
*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...