Italia markets closed

Groupe Bruxelles Lambert SA (EAI.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,10+0,10 (+0,14%)
Alla chiusura: 03:34PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202471,1071,5070,8571,1071,10500
16 mag 202471,6071,6071,0071,0071,00400
15 mag 202471,3071,3571,3071,3571,35-
14 mag 202470,4070,4070,4070,4070,40-
13 mag 202470,7570,7570,6070,6070,60-
10 mag 202470,0570,1070,0570,1070,10-
09 mag 202469,0069,6569,0069,5069,50-
09 mag 20242.75 Dividendo
08 mag 202471,2071,7571,2071,7569,00-
07 mag 202471,0571,0571,0571,0568,33-
06 mag 202471,4071,4071,2571,2568,52-
03 mag 202470,0071,4070,0071,4068,66-
02 mag 202469,5569,7569,3069,4566,79-
30 apr 202470,1570,1569,6569,6566,98-
29 apr 202470,2570,2569,8569,9067,2249
26 apr 202469,6569,6569,6569,6566,98-
25 apr 202469,8069,8068,7568,7566,11-
24 apr 202470,6570,6570,1070,1567,46-
23 apr 202470,4570,4570,4570,4567,75-
22 apr 202470,0570,0569,8569,8567,17-
19 apr 202468,9068,9068,9068,9066,26-
18 apr 202468,7568,7568,7568,7566,11-
17 apr 202468,3568,3568,3568,3565,73-
16 apr 202468,7068,7068,7068,7066,07-
15 apr 202469,8069,8069,8069,8067,12-
12 apr 202470,3070,3070,1070,1567,46-
11 apr 202469,9069,9069,5069,5066,84-
10 apr 202470,1570,6070,1570,5567,85-
09 apr 202469,7570,1069,4070,1067,41-
08 apr 202469,8069,8069,8069,8067,12-
05 apr 202469,3569,3569,3569,3566,69-
04 apr 202470,2070,2070,2070,2067,51-
03 apr 202469,4069,4068,7568,7566,11-
02 apr 202470,0570,0570,0570,0567,37-
28 mar 202470,0470,0469,8069,8867,20-
27 mar 202469,6269,8069,4269,8067,12-
26 mar 202469,5869,6269,1869,6266,95-
25 mar 202469,2269,5068,7669,5066,84-
22 mar 202469,1869,4469,1869,4466,78-
21 mar 202470,0070,0069,1269,1266,47-
20 mar 202468,3268,3268,3268,3265,70-
19 mar 202468,4068,4067,7868,1665,55-
18 mar 202469,1269,1268,2668,2665,64-
15 mar 202468,2469,4068,2469,4066,74-
14 mar 202469,1069,1068,7468,7466,11-
13 mar 202469,2069,2068,6468,6466,01-
12 mar 202469,0069,0069,0069,0066,36-
11 mar 202468,2268,2268,2268,2265,61-
08 mar 202468,1468,1468,1468,1465,53-
07 mar 202468,0268,0268,0268,0265,41-
06 mar 202468,2268,2268,1668,1665,55-
05 mar 202468,5068,5068,5068,5065,87-
04 mar 202469,4669,4668,6068,6065,97-
01 mar 202469,7269,7269,7269,7267,05-
29 feb 202469,6069,6069,1869,1866,53-
28 feb 202470,3270,3269,7469,8267,14-
27 feb 202470,2670,2670,0670,1267,43250
26 feb 202471,0871,0870,4270,6067,89-
23 feb 202471,4271,4271,4271,4268,68-
22 feb 202471,6071,6071,6071,6068,86-
21 feb 202470,8470,8470,7670,7668,05-
20 feb 202470,7470,7470,5270,5267,82-
19 feb 202470,4870,4870,2670,2667,57-
16 feb 202470,8270,8270,4870,7268,01-
15 feb 202470,0870,5470,0670,5467,84-
14 feb 202469,4669,4669,4669,4666,80-
13 feb 202469,9269,9269,9269,9267,24-
12 feb 202469,8069,8069,8069,8067,12-
09 feb 202469,5069,5069,2469,2466,59-
08 feb 202470,0270,0269,8069,8067,12-
07 feb 202470,0070,0069,5469,5466,87-
06 feb 202470,6470,6468,9068,9066,26-
05 feb 202470,5670,5670,4470,4467,74-
02 feb 202470,5070,5070,5070,5067,80-
01 feb 202469,9870,2669,8470,2667,57-
31 gen 202470,3670,4470,0470,0467,36-
30 gen 202471,0671,0670,6270,6267,91-
29 gen 202470,7070,7070,7070,7067,99-
26 gen 202469,6070,8669,6070,7868,07-
25 gen 202469,5669,5669,1069,1066,45-
24 gen 202469,1269,8869,0869,8867,20450
23 gen 202468,2068,5668,2068,5665,93-
22 gen 202467,9868,0267,9868,0265,41-
19 gen 202467,4667,6067,4667,6065,01-
18 gen 202467,4667,4667,2467,2464,6630
17 gen 202467,5267,5267,5267,5264,93-
16 gen 202469,1869,1868,5068,5865,95-
15 gen 202469,5269,5269,5269,5266,86-
12 gen 202470,2470,2470,0870,0867,39-
11 gen 202470,8270,8270,2470,2467,55-
10 gen 202470,3270,3269,9869,9867,30-
09 gen 202471,2471,2470,5070,5067,80-
08 gen 202470,5270,5270,5270,5267,82-
05 gen 202470,5870,5870,5870,5867,87-
04 gen 202470,2670,2670,2670,2667,57-
03 gen 202471,0471,0470,3470,3467,64-
02 gen 202471,0071,2470,6670,9668,24-
29 dic 202371,1871,1870,8470,8468,12-
28 dic 202372,0672,0671,0071,0068,28-
27 dic 202371,8071,8071,5871,5868,84-
*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...