Italia markets open in 8 hours 4 minutes

Groupe Bruxelles Lambert SA (GBLB.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
80,26+0,94 (+1,19%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202279,9280,7479,9280,2680,26137.102
05 lug 202280,6081,2079,1479,3279,32158.893
04 lug 202280,9681,2880,2080,2680,2674.848
01 lug 202279,0280,8078,7880,3080,30141.153
30 giu 202279,6680,0878,5279,6879,68256.881
29 giu 202280,1880,6879,5880,5880,58138.636
28 giu 202282,1082,6680,9281,0281,02192.275
27 giu 202281,2482,2081,0281,6681,66151.085
24 giu 202279,1280,8279,0080,6280,62154.018
23 giu 202279,1079,1078,2078,7478,74131.280
22 giu 202279,3679,5278,0079,2679,26164.554
21 giu 202280,1480,8879,6679,8679,86105.789
20 giu 202280,3680,6079,6679,7279,72104.887
17 giu 202279,7080,9879,2279,9879,98343.365
16 giu 202280,9881,3079,2079,4879,48250.088
15 giu 202280,5281,9880,3281,3681,36225.236
14 giu 202281,5682,0879,7079,7479,74351.428
13 giu 202282,4482,6080,9681,0881,08191.775
10 giu 202284,2884,3882,9883,2883,28198.372
09 giu 202285,4085,9884,6284,9484,94207.975
08 giu 202286,6886,6885,5885,9085,90135.847
07 giu 202286,2686,8885,9486,6486,64158.855
06 giu 202286,7287,3486,4286,8286,8287.863
03 giu 202286,9686,9686,0886,1086,10107.558
02 giu 202285,6286,5885,5486,5286,52147.208
01 giu 202286,5286,8285,1885,1885,18191.077
31 mag 202287,1087,2485,8285,9685,961.008.421
30 mag 202286,9088,0086,6887,6887,68194.951
27 mag 202285,7887,1485,6086,9286,92157.238
26 mag 202285,1885,6885,0085,3885,38184.928
25 mag 202285,4285,5884,2085,0885,08191.679
24 mag 202284,2885,3684,2884,7884,78149.071
23 mag 202285,9886,1684,6885,5085,50167.357
20 mag 202284,4285,6484,1284,7084,70182.077
19 mag 202284,0084,0283,0883,7883,78228.942
18 mag 202286,0686,3884,9084,9284,92124.785
17 mag 202285,3086,3485,0085,8085,80137.541
16 mag 202284,5085,1083,8484,8684,86137.910
13 mag 202285,0285,0483,6684,7484,74246.281
12 mag 202283,2085,1282,8084,8084,80170.684
11 mag 202283,0684,7682,7684,5484,54270.498
10 mag 202283,4483,9682,5682,5682,56155.603
09 mag 202283,4083,8882,4482,4482,44278.920
06 mag 202286,2886,2883,7484,0084,00243.467
05 mag 202288,0088,5086,0286,3286,32192.502
04 mag 202286,3687,0885,9486,6086,60235.044
03 mag 202286,9287,1086,1486,2486,24193.577
03 mag 20222.75 Dividendo
02 mag 202290,1290,2884,2889,1686,41206.759
29 apr 202290,8491,1090,0290,5887,79194.099
28 apr 202289,1089,7888,8489,6086,84132.882
27 apr 202288,5889,3687,2688,3085,58182.796
26 apr 202291,4091,4088,7688,8086,06233.129
25 apr 202291,1491,1489,9490,4887,69166.978
22 apr 202294,2094,4292,1092,4689,61182.066
21 apr 202295,0096,1094,8095,3892,44175.295
20 apr 202294,2695,2094,0294,8891,95154.933
19 apr 202293,9294,1693,0893,8290,93124.063
14 apr 202293,2294,0892,8493,7290,83116.274
13 apr 202292,2292,9691,7492,9090,03108.587
12 apr 202292,5093,4491,8092,5089,6597.273
11 apr 202293,3294,3093,0293,3690,48151.877
08 apr 202292,8493,7292,8093,5290,64103.413
07 apr 202292,8493,3492,4092,4089,55182.494
06 apr 202294,5694,7892,2892,3089,45140.577
05 apr 202294,8495,5294,2694,7891,86135.189
04 apr 202295,0095,4694,0095,1892,24123.042
01 apr 202294,3495,2493,9094,7091,7882.404
31 mar 202295,4895,8894,1294,1291,22167.768
30 mar 202296,1096,1094,8895,4892,54124.132
29 mar 202295,1296,7695,1296,1693,19156.955
28 mar 202294,3295,6094,2694,3691,45158.042
25 mar 202294,0094,5293,4494,0091,10108.829
24 mar 202294,4294,8293,3493,3890,50101.572
23 mar 202295,0895,4894,2094,4891,57203.920
22 mar 202294,3095,0294,1894,8291,90146.282
21 mar 202293,8294,7093,5094,2891,37145.023
18 mar 202293,4094,2692,5094,2691,35331.834
17 mar 202294,0894,6293,1093,6090,71174.993
16 mar 202292,4094,2092,3093,7090,81190.180
15 mar 202291,2091,6689,8090,9688,15194.247
14 mar 202290,9292,2090,5491,9089,07272.196
11 mar 202289,6091,7488,9490,0487,26339.998
10 mar 202289,9090,5888,2488,4485,71263.976
09 mar 202286,3289,7485,7089,7486,97293.220
08 mar 202283,7486,8083,5284,0881,49403.308
07 mar 202284,9086,3482,2484,7282,11343.505
04 mar 202289,6689,8687,0687,0684,37258.332
03 mar 202292,2892,4690,5690,5687,77139.421
02 mar 202291,0092,7290,3292,2489,39188.056
01 mar 202292,7093,0291,3491,3488,52196.010
28 feb 202290,5892,9490,3892,9490,07587.483
25 feb 202289,9292,4089,5092,3289,47190.396
24 feb 202289,0090,4088,1089,2686,51214.413
23 feb 202292,4493,5691,6891,7688,93139.831
22 feb 202290,4292,5089,6892,1489,30162.600
21 feb 202294,0094,1491,5092,1889,34122.517
18 feb 202293,8094,2893,1893,5090,62130.975
17 feb 202295,0695,0693,5093,7690,87116.572
16 feb 202294,2695,0094,2294,8891,95148.888
*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...