Italia markets open in 4 hours 20 minutes

Groupe Bruxelles Lambert SA (GBLBF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,49+1,85 (+2,48%)
Alla chiusura: 03:19PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
08 dic 202378,7678,7678,7678,7678,76300
07 dic 202379,6379,6379,6379,6379,63300
06 dic 202376,1076,1076,1076,1076,10-
05 dic 202376,6076,6076,1076,1076,104.500
04 dic 202377,7477,7477,7477,7477,74800
01 dic 202377,3077,3477,3077,3477,342.100
*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...