Italia markets closed

Groupe Bruxelles Lambert SA (GBLBF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,93+2,19 (+2,93%)
Alla chiusura: 03:12PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202476,1076,9376,1076,9376,931.391
02 mag 202473,0074,8973,0074,7474,74900
01 mag 202472,0972,0972,0972,0972,09100
30 apr 202473,2573,2573,2573,2573,251.100
29 apr 202474,8574,8574,8574,8574,85300
26 apr 202472,5274,8572,5274,8574,85400
25 apr 202474,0076,4974,0076,4976,491.500
24 apr 202474,6474,6474,6474,6474,64800
23 apr 202475,2775,2772,8272,8272,82500
22 apr 202474,5074,9573,2473,2473,241.200
19 apr 202473,8074,4473,8074,4474,44500
18 apr 202474,2974,2974,2974,2974,29900
17 apr 202473,6173,6173,6173,6173,61-
16 apr 202473,5473,6173,5473,6173,61200
15 apr 202474,4174,4173,8573,8573,851.100
12 apr 202473,9073,9073,9073,9073,90800
11 apr 202474,6274,6274,6274,6274,621.900
10 apr 202474,8374,8374,8374,8374,83900
09 apr 202475,8575,8575,8575,8575,85300
08 apr 202475,8575,8575,8575,8575,85700
05 apr 202473,0575,4573,0575,4575,451.400
04 apr 202475,5075,5075,5075,5075,50-
03 apr 202475,5075,5075,5075,5075,50500
02 apr 202474,9474,9474,9474,9474,94400
01 apr 202475,6175,6175,6175,6175,61-
28 mar 202475,6175,6175,6175,6175,61500
27 mar 202475,6675,6675,6675,6675,66700
26 mar 202474,9574,9574,9574,9574,95-
25 mar 202474,9574,9574,9574,9574,95-
22 mar 202474,9574,9574,9574,9574,95-
21 mar 202474,9574,9574,9574,9574,95500
20 mar 202474,9574,9574,9574,9574,95-
19 mar 202474,9574,9574,9574,9574,95-
18 mar 202474,4774,9574,4774,9574,95500
15 mar 202473,0573,0573,0573,0573,05-
14 mar 202473,0573,0573,0573,0573,05-
13 mar 202473,0573,0573,0573,0573,05-
12 mar 202473,0573,0573,0573,0573,05-
11 mar 202473,0573,0573,0573,0573,05-
08 mar 202475,0075,0073,0573,0573,05400
07 mar 202474,3674,3674,3674,3674,36100
06 mar 202472,3074,5272,3074,5274,521.000
05 mar 202472,5072,5072,5072,5072,50-
04 mar 202473,6973,6972,5072,5072,501.500
01 mar 202473,0573,0573,0573,0573,05400
29 feb 202476,6776,6776,6776,6776,67-
28 feb 202476,6776,6776,6776,6776,67-
27 feb 202476,6776,6776,6776,6776,67-
26 feb 202476,6776,6776,6776,6776,67700
23 feb 202479,3179,3179,3179,3179,31200
22 feb 202478,0078,0078,0078,0078,00200
21 feb 202475,0075,1575,0075,1575,155.800
20 feb 202475,0075,0075,0075,0075,001.900
16 feb 202475,3675,3675,3675,3675,36-
15 feb 202475,3675,3675,3675,3675,36-
14 feb 202475,3675,3675,3675,3675,36-
13 feb 202475,3675,3675,3675,3675,36-
12 feb 202475,3675,3675,3675,3675,36400
09 feb 202473,8073,8073,8073,8073,80-
08 feb 202475,1075,1073,8073,8073,80500
07 feb 202475,4075,4075,4075,4075,40-
06 feb 202475,4075,4075,4075,4075,40-
05 feb 202475,4075,4075,4075,4075,40300
02 feb 202474,4074,4074,4074,4074,40-
01 feb 202474,4074,4074,4074,4074,40-
31 gen 202474,4074,4074,4074,4074,40300
30 gen 202476,4076,4076,4076,4076,40-
29 gen 202475,9576,4074,4276,4076,402.900
26 gen 202474,2074,2074,2074,2074,20200
25 gen 202474,2074,2074,2074,2074,20-
24 gen 202474,2074,9574,2074,2074,202.200
23 gen 202474,1174,1174,1174,1174,111.200
22 gen 202474,6076,2573,2474,1174,111.400
19 gen 202473,3373,4073,3373,4073,40500
18 gen 202477,4077,4077,4077,4077,40-
17 gen 202477,4077,4077,4077,4077,40-
16 gen 202477,4077,4077,4077,4077,40-
12 gen 202477,4077,4077,4077,4077,40300
11 gen 202477,6577,6577,6577,6577,656.300
10 gen 202477,1777,1777,1777,1777,17-
09 gen 202477,1777,1777,1777,1777,171.100
08 gen 202477,9477,9477,9477,9477,941.200
05 gen 202477,7377,7377,7377,7377,73300
04 gen 202477,0677,0677,0677,0677,061.600
03 gen 202477,4577,4577,4577,4577,45-
02 gen 202477,4577,4577,4577,4577,45500
29 dic 202376,8180,7176,6079,0079,003.900
28 dic 202379,8079,8079,8079,8079,8029.500
27 dic 202379,9779,9779,7279,8079,809.600
26 dic 202378,5078,5078,5078,5078,50-
22 dic 202378,5078,5078,5078,5078,50300
21 dic 202378,5078,5078,5078,5078,50200
20 dic 202378,5878,5878,5878,5878,58-
19 dic 202378,5878,5878,5878,5878,58400
18 dic 202378,5578,5577,0077,0077,002.400
15 dic 202380,9680,9680,9680,9680,96-
14 dic 202380,9680,9680,9680,9680,96700
13 dic 202376,4580,1976,4580,1980,19400
12 dic 202378,9478,9478,9478,9478,94-
11 dic 202378,9478,9478,9478,9478,94400
*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...