Italia markets close in 2 hours 20 minutes

Groupe Bruxelles Lambert SA (GBLB.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,90+0,05 (+0,07%)
In data: 02:54PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202469,4569,9569,2569,9069,9026.462
18 apr 202469,0070,0069,0069,8569,85154.635
17 apr 202468,3569,5568,2568,7568,75126.472
16 apr 202469,3069,5068,5568,6568,6570.065
15 apr 202469,6570,6569,6570,1570,1574.391
12 apr 202470,0570,6069,5569,6569,6577.507
11 apr 202469,7570,3069,6069,7069,7061.955
10 apr 202470,5070,9569,6569,9069,9096.795
09 apr 202469,7570,5569,5069,9069,9098.851
08 apr 202469,7070,0069,5570,0070,0066.397
05 apr 202469,3069,7569,2069,7069,7090.933
04 apr 202470,2570,4569,9570,2570,25112.301
03 apr 202469,3570,3068,8070,3070,30125.211
02 apr 202469,7070,7569,2569,4569,45127.776
28 mar 202470,0270,3669,9470,0670,0694.769
27 mar 202469,5470,0269,5470,0070,0076.885
26 mar 202469,5469,8269,3869,6869,6894.661
25 mar 202469,2869,8468,7269,5869,58106.556
22 mar 202469,2269,9269,1269,3269,32112.641
21 mar 202469,7069,9069,1269,5269,52145.312
20 mar 202468,2869,2868,2269,1669,16128.587
19 mar 202467,9268,7267,9068,6268,62126.773
18 mar 202468,5069,0068,2068,5268,52109.591
15 mar 202468,8069,8668,8068,9268,92340.342
14 mar 202469,0469,5668,2868,5868,5896.684
13 mar 202469,1069,2868,6069,1469,14118.406
12 mar 202468,7469,2868,6069,1069,10109.065
11 mar 202468,0668,7068,0668,7068,7064.621
08 mar 202468,1068,6868,0668,5868,5875.097
07 mar 202467,8468,4667,6468,1468,1482.874
06 mar 202468,1468,5668,0268,2468,2474.357
05 mar 202468,4468,5067,7468,2868,2891.077
04 mar 202469,2269,5268,5868,7468,74100.286
01 mar 202469,4469,6869,0269,3869,38103.876
29 feb 202469,6069,8068,8669,3469,34301.450
28 feb 202470,4270,4469,3269,6469,6490.807
27 feb 202470,2870,5670,1670,3670,3674.389
26 feb 202470,9871,1670,4270,4270,4276.746
23 feb 202471,4271,5670,8471,2471,2473.993
22 feb 202471,4671,7670,7471,4071,4092.233
21 feb 202470,6471,0870,6471,0271,0269.550
20 feb 202470,7470,9070,4070,7270,7259.779
19 feb 202470,5070,9070,0470,9070,9067.758
16 feb 202470,8271,0270,5070,6870,6865.976
15 feb 202470,0471,0070,0470,4670,46126.131
14 feb 202469,4670,0469,4069,8069,8075.100
13 feb 202470,1070,1269,2869,6469,6485.814
12 feb 202469,7670,4469,7670,2270,2261.423
09 feb 202469,5069,9069,3069,6269,6276.860
08 feb 202469,7070,2669,5069,5869,5888.832
07 feb 202470,0270,2669,5669,8869,88104.812
06 feb 202470,3070,7269,0870,0070,00136.506
05 feb 202470,4070,8670,0870,3070,3083.566
02 feb 202470,4471,0270,4070,4870,4894.152
01 feb 202470,0270,5669,7470,1270,12128.953
31 gen 202470,5070,6470,1870,4070,40180.183
30 gen 202471,0071,2270,4670,4670,46132.220
29 gen 202470,7870,9270,1270,9070,90153.684
26 gen 202469,6871,1469,6070,9070,90249.875
25 gen 202469,4869,7269,0269,5869,58128.596
24 gen 202469,0069,8468,9669,6869,68171.437
23 gen 202468,3068,8467,9068,5468,54146.336
22 gen 202468,0068,6467,9868,0668,0693.384
19 gen 202467,6668,0067,5267,5467,54109.639
18 gen 202467,3867,6066,8467,3067,30112.580
17 gen 202467,9467,9866,9867,3067,30188.253
16 gen 202468,9669,0668,4068,4068,40154.759
15 gen 202470,2670,2669,5269,5269,5284.642
12 gen 202469,8670,6669,8670,0670,0696.500
11 gen 202470,6670,8469,6869,6869,6883.939
10 gen 202470,4870,5270,1070,3270,3298.216
09 gen 202471,1071,1470,4470,5870,5888.598
08 gen 202470,6071,0870,2071,0871,08101.146
05 gen 202470,5670,9069,9670,7670,7696.046
04 gen 202470,1271,0070,1271,0071,00108.674
03 gen 202471,2471,4070,0470,2470,24105.991
02 gen 202471,3271,6670,8271,2471,24101.487
29 dic 202371,0871,3070,9671,2271,2292.435
28 dic 202371,8271,8270,9471,1071,1099.023
27 dic 202371,5871,9071,4071,6271,6292.884
22 dic 202371,1471,8071,1471,6871,6873.240
21 dic 202371,5471,8271,0271,4071,4082.463
20 dic 202371,8672,1471,4672,0072,00161.005
19 dic 202371,8272,1271,5871,8071,80134.082
18 dic 202372,4072,4671,7071,8271,82110.860
15 dic 202373,3473,5272,4072,7072,70769.269
14 dic 202373,0073,3072,5873,1673,16279.277
13 dic 202372,9673,1472,1672,1672,16168.455
12 dic 202373,4073,5472,9873,0673,06123.725
11 dic 202373,5873,8072,8273,4073,40123.791
08 dic 202373,0273,9272,9273,5673,56158.969
07 dic 202372,6873,1472,5873,0073,00171.087
06 dic 202372,2073,1472,2073,0073,00182.816
05 dic 202371,3472,5471,3072,2072,20252.965
04 dic 202373,0073,1671,7071,7071,70212.567
01 dic 202372,9073,4872,7273,1873,18251.689
30 nov 202372,3672,7071,7472,7072,70925.074
29 nov 202372,1672,7272,0672,3072,30187.686
28 nov 202372,2472,4071,8672,3072,30196.259
27 nov 202372,5272,9272,4272,4672,46164.446
*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...