Italia markets close in 1 hour 11 minutes

Groupe Bruxelles Lambert SA (EAI.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
79,76-0,40 (-0,50%)
Al 08:00AM CET. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 202379,7679,7679,7679,7679,7626
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-
07 nov 202274,4674,4674,4674,4674,46-
04 nov 202273,0473,0473,0473,0473,04-
03 nov 202273,8273,8273,8273,8273,82-
02 nov 202274,8674,8674,8674,8674,86-
01 nov 202275,1475,1475,1475,1475,14-
31 ott 202274,9274,9274,9274,9274,92-
28 ott 202274,1474,1474,1474,1474,14-
27 ott 202274,2274,2274,2274,2274,22-
26 ott 202274,5674,5674,5674,5674,56-
25 ott 202273,7873,7873,7873,7873,78-
24 ott 202272,9272,9272,9272,9272,92-
21 ott 202272,8472,8472,8472,8472,84-
20 ott 202272,9472,9472,9472,9472,94-
19 ott 202274,0274,0274,0274,0274,02-
18 ott 202273,4873,4873,4873,4873,48-
17 ott 202271,5271,5271,5271,5271,52-
14 ott 202272,5272,5272,5272,5272,52-
13 ott 202270,5070,5070,5070,5070,50-
12 ott 202271,1871,1871,1871,1871,18-
11 ott 202271,3071,3071,3071,3071,30-
10 ott 202271,2871,2871,2871,2871,28-
07 ott 202273,3873,3873,3873,3873,38-
06 ott 202275,2875,2875,2875,2875,28-
05 ott 202274,4674,4674,4674,4674,46-
04 ott 202273,7673,7673,7673,7673,76-
03 ott 202271,0271,0271,0271,0271,02-
30 set 202270,4670,4670,4670,4670,46-
29 set 202272,0872,0872,0872,0872,08-
28 set 202270,2670,2670,2670,2670,26-
27 set 202271,3871,3871,3871,3871,38-
26 set 202270,6270,6270,6270,6270,62-
23 set 202272,4672,4672,4672,4672,46-
22 set 202272,7272,7272,7272,7272,72-
21 set 202273,4673,4673,4673,4673,46-
20 set 202275,0475,0475,0475,0475,04-
*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...