Italia markets open in 2 hours 1 minute

Groupe Bruxelles Lambert SA (GBLBF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
81,20-3,71 (-4,37%)
Alla chiusura: 11:12AM EDT
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202381,2081,2081,2081,2081,20200
23 mar 202384,9184,9184,9184,9184,91200
22 mar 202384,8184,8184,8184,8184,81400
21 mar 202379,4479,4479,4479,4479,44300
20 mar 202379,4479,4479,4479,4479,44200
17 mar 202379,5379,5379,5379,5379,53900
16 mar 202381,4481,4481,4481,4481,44-
15 mar 202381,4481,4481,4481,4481,44-
14 mar 202381,4481,4481,4481,4481,44200
13 mar 202387,4487,4487,4487,4487,441.900
10 mar 202387,4487,4487,4487,4487,44-
09 mar 202387,4487,4487,4487,4487,44100
08 mar 202387,4487,4487,4487,4487,44-
07 mar 202387,4487,4487,4487,4487,44-
06 mar 202387,4487,4487,4487,4487,44200
03 mar 202386,4886,4886,4886,4886,48100
02 mar 202382,7682,7682,7682,7682,76500
01 mar 202382,7682,7682,7682,7682,76-
28 feb 202382,7682,7682,7682,7682,76-
27 feb 202382,7682,7682,7682,7682,76-
24 feb 202382,7682,7682,7682,7682,76200
23 feb 202382,7582,7582,7582,7582,75-
22 feb 202382,7582,7582,7582,7582,75-
21 feb 202382,7582,7582,7582,7582,75-
17 feb 202382,7582,7582,7582,7582,751.300
16 feb 202385,0085,0085,0085,0085,00300
15 feb 202385,0085,0085,0085,0085,00-
14 feb 202385,0085,0085,0085,0085,00-
13 feb 202385,0085,0085,0085,0085,00-
10 feb 202385,0085,0085,0085,0085,00-
09 feb 202385,0085,0085,0085,0085,00-
08 feb 202385,0085,0085,0085,0085,00-
07 feb 202385,0085,0085,0085,0085,00100
06 feb 202385,0085,0085,0085,0085,00200
03 feb 202389,3189,3189,3189,3189,31-
02 feb 202389,3189,3189,3189,3189,31200
01 feb 202388,3188,3185,3685,3685,36600
31 gen 202384,1484,1484,1484,1484,14300
30 gen 202383,4483,4483,4483,4483,44-
27 gen 202383,4483,4483,4483,4483,44-
26 gen 202383,4483,4483,4483,4483,44-
25 gen 202383,4483,4483,4483,4483,44-
24 gen 202383,4483,4483,4483,4483,44400
23 gen 202385,5785,5785,5785,5785,57200
20 gen 202384,1485,1084,1485,1085,101.300
19 gen 202388,0188,0188,0188,0188,01-
18 gen 202388,0188,0188,0188,0188,011.600
17 gen 202383,6088,0183,6088,0188,01400
13 gen 202382,7982,7982,7982,7982,79300
12 gen 202386,1586,1585,4385,4385,43500
11 gen 202384,2584,2583,5983,5983,591.400
10 gen 202384,2584,2584,2584,2584,25-
09 gen 202383,7884,2583,1284,2584,251.500
06 gen 202378,5478,5478,5478,5478,54500
05 gen 202377,8977,8977,8977,8977,89-
04 gen 202377,8977,8977,8977,8977,89-
03 gen 202377,8977,8977,8977,8977,89-
30 dic 202277,8977,8977,8977,8977,89-
29 dic 202277,8977,8977,8977,8977,89500
28 dic 202277,8579,9777,8577,8977,891.200
27 dic 202279,5079,5079,5079,5079,50800
23 dic 202279,8879,8879,8879,8879,88400
22 dic 202279,3979,3979,0079,0079,004.600
21 dic 202279,2680,5977,8977,8977,891.800
20 dic 202278,8481,0178,0078,0078,00700
19 dic 202281,1681,1681,1681,1681,16400
16 dic 202281,7181,7181,7181,7181,71-
15 dic 202281,7181,7181,7181,7181,71100
14 dic 202281,7181,7181,7181,7181,71700
13 dic 202282,8083,7782,8083,3883,381.400
12 dic 202280,2180,2180,2180,2180,211.600
09 dic 202280,7081,0080,7081,0081,00500
08 dic 202280,1880,4578,0578,5578,552.600
07 dic 202280,4681,9678,9978,9978,991.800
06 dic 202281,8581,8581,8581,8581,851.400
05 dic 202282,0082,0081,7081,8581,852.800
02 dic 202282,1982,1981,4581,4581,452.400
01 dic 202281,9582,0380,2980,9380,939.500
30 nov 202280,3080,3080,3080,3080,30500
29 nov 202280,1480,1478,0078,0078,00700
28 nov 202283,5583,5583,5583,5583,55-
25 nov 202283,5583,5583,5583,5583,55200
23 nov 202281,1181,1180,5080,5080,501.400
22 nov 202279,1779,7478,1078,1078,102.200
21 nov 202280,8881,8578,1581,8581,853.300
18 nov 202279,2979,2979,2979,2979,29300
17 nov 202279,9380,2579,9380,2580,251.700
16 nov 202281,3981,6180,6880,6880,681.100
15 nov 202283,4683,4681,4581,4581,451.200
14 nov 202281,7582,2080,0582,2082,202.700
11 nov 202280,6580,6578,3578,7078,70500
10 nov 202277,6978,9477,6978,9478,94500
09 nov 202275,0678,0674,0574,0974,091.900
08 nov 202278,1678,1674,9074,9074,90500
07 nov 202273,6973,6973,6973,6973,692.400
04 nov 202274,2074,2074,0174,0174,01500
03 nov 202272,6872,6872,6872,6872,68-
02 nov 202274,3174,3172,6872,6872,68500
01 nov 202273,8573,8573,8573,8573,85500
31 ott 202274,0574,0572,1072,1072,101.000
*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...