EAI.MU - Groupe Bruxelles Lambert SA

Munich - Munich Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202372,6472,6472,6472,6472,6426
08 giu 202372,8272,8272,8272,8272,82-
07 giu 202373,4073,4073,4073,4073,40-
06 giu 202372,4872,4872,4872,4872,48-
05 giu 202373,3473,3473,3473,3473,34-
02 giu 202372,3872,3872,3872,3872,38-
01 giu 2023------
31 mag 202372,6072,6072,6072,6072,60-
30 mag 202373,1673,1673,1673,1673,16-
29 mag 202373,2673,2673,2673,2673,26-
26 mag 202372,5072,5072,5072,5072,50-
25 mag 202372,9472,9472,9472,9472,94-
24 mag 202374,9674,9674,9674,9674,96-
23 mag 2023------
22 mag 202376,8676,8676,8676,8676,86-
19 mag 202375,9875,9875,9875,9875,98-
18 mag 202376,2876,2876,2876,2876,28-
17 mag 202376,5476,5476,5476,5476,54-
16 mag 202377,3077,3077,3077,3077,30-
15 mag 202377,2477,2477,2477,2477,24-
12 mag 202377,2477,2477,2477,2477,24-
11 mag 202376,5076,5076,5076,5076,50-
11 mag 20232.75 Dividendo
10 mag 202379,5079,5079,5079,5076,75-
09 mag 202380,6480,6480,6480,6477,85-
08 mag 202380,3880,3880,3880,3877,60-
05 mag 202379,5679,5679,5679,5676,81-
04 mag 202379,7279,7279,7279,7276,96-
03 mag 202380,3680,3680,3680,3677,58-
02 mag 202381,3081,3081,3081,3078,49-
28 apr 202380,8080,8080,8080,8078,01-
27 apr 202379,9479,9479,9479,9477,17-
26 apr 202379,9079,9079,9079,9077,14-
25 apr 202380,2080,2080,2080,2077,43-
24 apr 202380,2480,2480,2480,2477,46-
21 apr 202380,5080,5080,5080,5077,72-
20 apr 202380,7880,7880,7880,7877,99-
19 apr 202380,2880,2880,2880,2877,50-
18 apr 202379,9279,9279,9279,9277,16-
17 apr 202379,8879,8879,8879,8877,12-
14 apr 202379,4079,4079,4079,4076,65-
13 apr 202379,2479,2479,2479,2476,50-
12 apr 202379,0479,0479,0479,0476,31-
11 apr 2023------
06 apr 202377,8477,8477,8477,8475,15-
05 apr 202378,1478,1478,1478,1475,44-
04 apr 202378,2878,2878,2878,2875,57-
03 apr 202378,2478,2478,2478,2475,53-
31 mar 202377,6077,6077,6077,6074,92-
30 mar 202377,4477,4477,4477,4474,76-
29 mar 202375,3475,3475,3475,3472,73-
28 mar 202375,8675,8675,8675,8673,24-
27 mar 202375,6875,6875,6875,6873,06-
24 mar 202375,7875,7875,7875,7873,16-
23 mar 202376,1276,1276,1276,1273,49-
22 mar 202376,4676,4676,4676,4673,82-
21 mar 202375,5275,5275,5275,5272,91-
20 mar 202373,3073,3073,3073,3070,76-
17 mar 202375,5875,5875,5875,5872,97-
16 mar 202374,8674,8674,8674,8672,27-
15 mar 202375,8475,8475,8475,8473,22-
14 mar 202374,1474,1474,1474,1471,58-
13 mar 202376,8676,8676,8676,8674,20-
10 mar 202379,0679,0679,0679,0676,33-
09 mar 202380,2680,2680,2680,2677,48-
08 mar 202380,2280,2280,2280,2277,45-
07 mar 202381,2681,2681,2681,2678,45-
06 mar 202381,4081,4081,4081,4078,58-
03 mar 202380,6280,6280,6280,6277,83-
02 mar 202379,5479,5479,5479,5476,79-
01 mar 202379,6879,6879,6879,6876,92-
28 feb 202379,4479,4479,4479,4476,69-
27 feb 202378,9678,9678,9678,9676,23-
24 feb 202379,5479,5479,5479,5476,79-
23 feb 202379,3279,3279,3279,3276,58-
22 feb 202378,9278,9278,9278,9276,19-
21 feb 202379,9479,9479,9479,9477,17-
20 feb 202379,9279,9279,9279,9277,16-
17 feb 202379,5279,5279,5279,5276,77-
16 feb 202380,0280,0280,0280,0277,25-
15 feb 202379,2079,2079,2079,2076,46-
14 feb 202379,0679,0679,0679,0676,33-
13 feb 202378,6678,6678,6678,6675,94-
10 feb 202379,4879,4879,4879,4876,73-
09 feb 202380,2680,2680,2680,2677,48-
08 feb 202380,0280,0280,0280,0277,25-
07 feb 202379,7679,7679,7679,7677,00-
06 feb 202380,1680,1680,1680,1677,39-
03 feb 202380,8080,8080,8080,8078,01-
02 feb 202379,2079,2079,2079,2076,46-
01 feb 202378,5078,5078,5078,5075,78-
31 gen 202377,8277,8277,8277,8275,13-
30 gen 202378,2278,2278,2278,2275,51-
27 gen 202379,1079,1079,1079,1076,36-
26 gen 202378,8278,8278,8278,8276,09-
25 gen 202378,3478,3478,3478,3475,63-
24 gen 202379,1679,1679,1679,1676,42-
23 gen 202378,7478,7478,7478,7476,02-
20 gen 202378,2278,2278,2278,2275,51-
19 gen 202379,1879,1879,1879,1876,44-
*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...