Italia markets open in 5 hours 55 minutes

Groupe Bruxelles Lambert SA (GBLBF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,44-0,06 (-0,08%)
Alla chiusura: 03:22PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 mar 202472,5072,5072,5072,5069,72-
04 mar 202473,6973,6972,5072,5069,721.500
01 mar 202473,0573,0573,0573,0570,25400
29 feb 202476,6776,6776,6776,6773,73-
28 feb 202476,6776,6776,6776,6773,73-
27 feb 202476,6776,6776,6776,6773,73-
26 feb 202476,6776,6776,6776,6773,73700
23 feb 202479,3179,3179,3179,3176,27200
22 feb 202478,0078,0078,0078,0075,01200
21 feb 202475,0075,1575,0075,1572,275.800
20 feb 202475,0075,0075,0075,0072,121.900
16 feb 202475,3675,3675,3675,3672,47-
15 feb 202475,3675,3675,3675,3672,47-
14 feb 202475,3675,3675,3675,3672,47-
13 feb 202475,3675,3675,3675,3672,47-
12 feb 202475,3675,3675,3675,3672,47400
09 feb 202473,8073,8073,8073,8070,97-
08 feb 202475,1075,1073,8073,8070,97500
07 feb 202475,4075,4075,4075,4072,51-
06 feb 202475,4075,4075,4075,4072,51-
05 feb 202475,4075,4075,4075,4072,51300
02 feb 202474,4074,4074,4074,4071,55-
01 feb 202474,4074,4074,4074,4071,55-
31 gen 202474,4074,4074,4074,4071,55300
30 gen 202476,4076,4076,4076,4073,47-
29 gen 202475,9576,4074,4276,4073,472.900
26 gen 202474,2074,2074,2074,2071,35200
25 gen 202474,2074,2074,2074,2071,35-
24 gen 202474,2074,9574,2074,2071,352.200
23 gen 202474,1174,1174,1174,1171,271.200
22 gen 202474,6076,2573,2474,1171,271.400
19 gen 202473,3373,4073,3373,4070,59500
18 gen 202477,4077,4077,4077,4074,43-
17 gen 202477,4077,4077,4077,4074,43-
16 gen 202477,4077,4077,4077,4074,43-
12 gen 202477,4077,4077,4077,4074,43300
11 gen 202477,6577,6577,6577,6574,676.300
10 gen 202477,1777,1777,1777,1774,21-
09 gen 202477,1777,1777,1777,1774,211.100
08 gen 202477,9477,9477,9477,9474,951.200
05 gen 202477,7377,7377,7377,7374,75300
04 gen 202477,0677,0677,0677,0674,111.600
03 gen 202477,4577,4577,4577,4574,48-
02 gen 202477,4577,4577,4577,4574,48500
29 dic 202376,8180,7176,6079,0075,973.900
*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...