Italia markets closed

Groupe Bruxelles Lambert SA (EAI.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
68,40+0,40 (+0,59%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202468,4068,4068,4068,4068,40-
25 lug 202468,0068,0068,0068,0068,00-
24 lug 202467,8567,8567,8567,8567,85-
23 lug 202468,5068,5068,5068,5068,50-
22 lug 202468,0568,0568,0568,0568,05-
19 lug 202468,9068,9068,9068,9068,90-
18 lug 202468,0568,0568,0568,0568,05-
17 lug 202467,5067,5067,5067,5067,50-
16 lug 202467,5067,5067,5067,5067,50-
15 lug 202468,4568,4568,4568,4568,45-
12 lug 202468,1568,1568,1568,1568,15-
11 lug 202468,0568,0568,0568,0568,05-
10 lug 202467,0567,0567,0567,0567,05-
09 lug 202467,6567,6567,6567,6567,65-
08 lug 202468,2568,2568,2568,2568,25-
05 lug 202468,3068,3068,3068,3068,30-
04 lug 202467,5067,5067,5067,5067,50-
03 lug 202466,8066,8066,8066,8066,80-
02 lug 202466,7066,7066,7066,7066,70-
01 lug 202466,5566,5566,5566,5566,55-
28 giu 202467,0567,0567,0567,0567,05-
27 giu 202467,1067,1067,1067,1067,10-
26 giu 202467,8567,8567,8567,8567,85-
25 giu 202467,4067,4067,4067,4067,40-
24 giu 202467,3567,3567,3567,3567,35-
21 giu 202467,6567,6567,6567,6567,65-
20 giu 202466,8066,8066,8066,8066,80-
19 giu 202467,3567,3567,3567,3567,35-
18 giu 202467,3067,3067,3067,3067,30-
17 giu 202467,0567,0567,0567,0567,05-
14 giu 202467,9567,9567,9567,9567,95-
13 giu 202469,0069,0069,0069,0069,00-
12 giu 202468,6068,6068,6068,6068,60-
11 giu 202469,4069,4069,4069,4069,40-
10 giu 202469,0569,0569,0569,0569,05-
07 giu 202469,8569,8569,8569,8569,85-
06 giu 202470,1070,1070,1070,1070,10-
05 giu 202470,1070,1070,1070,1070,10-
04 giu 202469,8069,8069,8069,8069,80-
03 giu 202470,7070,7070,7070,7070,70-
31 mag 202469,9569,9569,9569,9569,95-
30 mag 202468,7068,7068,7068,7068,70-
29 mag 202470,1570,1570,1570,1570,15-
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-
*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...