Italia markets closed

Groupe Bruxelles Lambert SA (GBLBF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,270,00 (0,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202474,2774,2774,2774,2774,27-
25 lug 202474,2774,2774,2774,2774,27900
24 lug 202473,7773,7773,7773,7773,77-
23 lug 202473,7773,7773,7773,7773,771.100
22 lug 202474,9074,9074,9074,9074,90600
19 lug 202475,1175,1175,1175,1175,11-
18 lug 202475,1175,1175,1175,1175,11700
17 lug 202474,4674,4674,4674,4674,46300
16 lug 202474,2574,2574,2574,2574,251.700
15 lug 202473,5873,5873,5873,5873,58400
12 lug 202473,6073,6073,6073,6073,60-
11 lug 202473,6073,6073,6073,6073,60300
10 lug 202473,5373,5373,5373,5373,53300
09 lug 202472,7072,7072,7072,7072,70-
08 lug 202472,7072,7072,7072,7072,701.100
05 lug 202472,7072,7072,7072,7072,70-
03 lug 202471,2572,7071,0072,7072,70900
02 lug 202471,0071,8171,0071,8171,81700
01 lug 202471,7571,7571,7571,7571,75-
28 giu 202471,7571,7571,7571,7571,75-
27 giu 202471,7571,7571,7571,7571,75100
26 giu 202471,0071,5571,0071,5571,55700
25 giu 202471,1671,1671,1671,1671,162.000
24 giu 202472,6072,6072,6072,6072,607.800
21 giu 202472,5372,5372,5372,5372,53100
20 giu 202471,2071,2071,2071,2071,20500
18 giu 202471,0071,0071,0071,0071,00-
17 giu 202471,0071,0071,0071,0071,00-
14 giu 202471,6471,7771,0071,0071,001.100
13 giu 202473,1073,1073,1073,1073,10-
12 giu 202473,1073,1073,1073,1073,101.000
11 giu 202474,0574,0574,0574,0574,05300
10 giu 202474,0574,0574,0574,0574,05-
07 giu 202475,6675,6674,0574,0574,05400
06 giu 202475,9975,9975,9975,9975,99200
05 giu 202476,2876,3576,2576,3576,352.400
04 giu 202475,6775,9075,6775,9075,90700
03 giu 202476,5076,5076,5076,5076,50-
31 mag 202476,5076,5076,5076,5076,502.300
30 mag 202475,4875,4875,4875,4875,48300
29 mag 202474,4874,5074,4874,5074,50800
28 mag 202476,4676,4674,8074,8074,801.000
24 mag 202477,4477,4477,4477,4477,44-
23 mag 202477,4477,4477,4477,4477,44-
22 mag 202477,4477,4477,4477,4477,44-
21 mag 202477,4477,4477,4477,4477,441.200
20 mag 202477,4077,4477,4077,4477,44300
17 mag 202477,5077,5077,5077,5077,506.400
16 mag 202477,5077,5077,5077,5077,502.100
15 mag 202477,3277,3277,3277,3277,32-
14 mag 202477,3277,3277,3277,3277,32100
13 mag 202476,1776,1776,1776,1776,17600
10 mag 202475,3075,8775,3075,7875,78600
09 mag 202475,0575,4675,0575,4675,462.000
09 mag 20242.957 Dividendo
08 mag 202477,1277,1277,1277,1274,161.100
07 mag 202477,1277,1277,1277,1274,16900
06 mag 202476,9376,9376,9376,9373,98-
03 mag 202476,1076,9376,1076,9373,981.400
02 mag 202473,0074,8973,0074,7471,87900
01 mag 202472,0972,0972,0972,0969,33100
30 apr 202473,2573,2573,2573,2570,441.100
29 apr 202474,8574,8574,8574,8571,98300
26 apr 202472,5274,8572,5274,8571,98400
25 apr 202474,0076,4974,0076,4973,561.500
24 apr 202474,6474,6474,6474,6471,78800
23 apr 202475,2775,2772,8272,8270,03500
22 apr 202474,5074,9573,2473,2470,431.200
19 apr 202473,8074,4473,8074,4471,59500
18 apr 202474,2974,2974,2974,2971,44900
17 apr 202473,6173,6173,6173,6170,79-
16 apr 202473,5473,6173,5473,6170,79200
15 apr 202474,4174,4173,8573,8571,021.100
12 apr 202473,9073,9073,9073,9071,07800
11 apr 202474,6274,6274,6274,6271,761.900
10 apr 202474,8374,8374,8374,8371,96900
09 apr 202475,8575,8575,8575,8572,94300
08 apr 202475,8575,8575,8575,8572,94700
05 apr 202473,0575,4573,0575,4572,561.400
04 apr 202475,5075,5075,5075,5072,61-
03 apr 202475,5075,5075,5075,5072,61500
02 apr 202474,9474,9474,9474,9472,07400
01 apr 202475,6175,6175,6175,6172,71-
28 mar 202475,6175,6175,6175,6172,71500
27 mar 202475,6675,6675,6675,6672,76700
26 mar 202474,9574,9574,9574,9572,08-
25 mar 202474,9574,9574,9574,9572,08-
22 mar 202474,9574,9574,9574,9572,08-
21 mar 202474,9574,9574,9574,9572,08500
20 mar 202474,9574,9574,9574,9572,08-
19 mar 202474,9574,9574,9574,9572,08-
18 mar 202474,4774,9574,4774,9572,08500
15 mar 202473,0573,0573,0573,0570,25-
14 mar 202473,0573,0573,0573,0570,25-
13 mar 202473,0573,0573,0573,0570,25-
12 mar 202473,0573,0573,0573,0570,25-
11 mar 202473,0573,0573,0573,0570,25-
08 mar 202475,0075,0073,0573,0570,25400
07 mar 202474,3674,3674,3674,3671,51100
06 mar 202472,3074,5272,3074,5271,661.000
*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...