Italia markets closed

Groupe Bruxelles Lambert SA (GBLB.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
96,70-0,24 (-0,25%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202295,9496,7895,7896,7096,70163.641
20 gen 202297,6897,8295,9496,9496,94137.345
19 gen 202297,8898,1097,2497,7497,74146.333
18 gen 202297,6298,0497,2097,6097,60135.356
17 gen 202298,0098,2497,3497,8497,8492.136
14 gen 202298,1098,3697,1897,5297,52138.489
13 gen 202298,3498,7698,0098,5298,52102.827
12 gen 202298,2498,4697,7698,4698,46130.600
11 gen 202298,3098,6097,6297,8297,82117.573
10 gen 202299,0299,2297,5297,6897,68130.485
07 gen 202299,2299,2498,5698,9098,90186.545
06 gen 202298,7499,4698,1498,9498,94174.102
05 gen 2022100,05100,2099,7499,7699,76131.495
04 gen 202299,72100,4599,0099,9099,90169.291
03 gen 202298,5099,8898,5099,3299,32104.429
31 dic 202198,5898,5898,1698,1698,1656.137
30 dic 202198,4098,8098,2898,6098,6097.060
29 dic 202198,5298,7098,3098,3498,3493.935
28 dic 202198,0098,7498,0098,5298,52113.065
27 dic 202197,2898,2097,2897,8897,8863.116
24 dic 202197,4097,8297,2297,6297,6225.310
23 dic 202196,6897,2496,6097,0297,02116.717
22 dic 202196,3496,6096,0696,6096,60152.968
21 dic 202195,7296,3295,6696,2696,26160.641
20 dic 202194,0094,9893,6294,7294,72141.930
17 dic 202195,2695,7094,8895,5095,50303.571
16 dic 202196,3496,6095,5895,6495,64207.456
15 dic 202195,0495,3094,6095,1295,12193.336
14 dic 202196,4296,6494,8294,9094,90170.623
13 dic 202197,7297,7296,0896,2696,26120.487
10 dic 202197,4297,8297,1097,1897,1897.281
09 dic 202198,5298,6297,6698,0098,00150.310
08 dic 202198,8299,3698,1698,1898,18165.521
07 dic 202198,0099,0097,9698,7298,72128.890
06 dic 202196,2897,1095,9497,0697,06146.362
03 dic 202196,8096,9095,4495,8095,80173.512
02 dic 202195,7096,6695,2096,2896,28182.398
01 dic 202196,2096,6495,9096,6496,64209.823
30 nov 202195,7696,6095,1495,5295,52484.118
29 nov 202196,7697,5296,5296,8296,82222.805
26 nov 202196,4297,3895,6295,7695,76206.534
25 nov 202198,7498,9898,1698,8098,80122.541
24 nov 202198,4298,7097,8298,4898,48130.912
23 nov 202198,6098,8497,3298,1498,14166.442
22 nov 2021100,80100,8599,1299,3099,30173.747
19 nov 2021102,50102,50100,55100,95100,95239.496
18 nov 2021102,15102,50101,95102,25102,25218.823
17 nov 2021102,45102,70101,70102,10102,10113.937
16 nov 2021102,65103,00102,15102,30102,3099.881
15 nov 2021102,50102,85102,20102,80102,80123.376
12 nov 2021102,30103,35102,30102,80102,80106.270
11 nov 2021103,25103,35102,50102,55102,5597.623
10 nov 2021103,40103,70102,90103,50103,50116.563
09 nov 2021103,95104,20103,20103,45103,4577.967
08 nov 2021103,70104,25103,15104,05104,05135.142
05 nov 2021102,75105,05102,70103,70103,70218.734
04 nov 2021103,15103,75102,85103,75103,75201.212
03 nov 2021102,00102,70101,75102,70102,70115.339
02 nov 2021101,10102,25100,95102,20102,20125.428
01 nov 2021101,00101,80100,70101,35101,35158.763
29 ott 202199,66100,2599,36100,25100,25171.916
28 ott 202199,70100,0599,54100,05100,05110.310
27 ott 202199,46100,2099,4099,8299,82167.241
26 ott 202199,1899,8699,1499,6299,62113.434
25 ott 202198,9899,4298,7299,1899,18121.357
22 ott 202198,7299,5898,5699,3299,32153.543
21 ott 202198,3698,6298,0098,4898,48147.013
20 ott 202198,9099,4698,5098,9098,90141.264
19 ott 202197,7499,0497,7499,0299,02138.096
18 ott 202198,0098,3297,6297,7697,76120.575
15 ott 202198,4298,6497,7698,3698,36148.651
14 ott 202197,7498,4897,5698,0898,08176.284
13 ott 202196,3097,3896,0897,0697,06203.011
12 ott 202195,1696,6695,0496,4896,48178.388
11 ott 202196,0096,1695,5496,1096,10106.733
08 ott 202196,7896,8096,1296,2096,20131.092
07 ott 202195,6096,7895,5496,4696,46175.631
06 ott 202194,8694,9893,5894,7294,72143.795
05 ott 202194,3695,2894,2095,2895,28136.234
04 ott 202194,5095,2894,2494,3094,30176.324
01 ott 202194,1095,1093,7094,7494,74160.271
30 set 202195,2695,8494,8495,0895,08217.089
29 set 202194,9895,8294,5094,6894,68158.604
28 set 202196,3096,3094,6094,7894,78136.253
27 set 202196,7896,8696,0096,2696,26147.752
24 set 202197,3697,3695,9296,2496,24123.031
23 set 202196,3297,9696,3297,5897,58176.055
22 set 202196,3696,6895,9095,9095,90169.515
21 set 202194,3296,1694,3295,7295,72188.990
20 set 202193,5094,2092,7693,8093,80239.706
17 set 202195,3696,3494,0694,2494,24291.162
16 set 202194,7695,0894,5294,6694,6698.123
15 set 202195,4695,7094,3694,4694,46120.715
14 set 202195,5095,8295,1295,4095,40113.083
13 set 202195,7095,9295,3095,3095,3085.106
10 set 202196,2096,2295,5495,6695,66124.106
09 set 202195,0096,3894,4696,1096,10189.017
08 set 202196,5096,5095,4095,5295,52217.264
07 set 202197,3697,5297,0297,0497,0487.334
06 set 202197,1097,6296,9497,4697,4669.145
*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...