Italia Markets open in 7 hrs 30 mins

Groupe Bruxelles Lambert SA (GBLBF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,34+0,45 (+0,59%)
Alla chiusura: 02:55PM EST
Periodo di tempo:
03 dic 2022 - 03 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202377,3077,3477,3077,3477,342.100
30 nov 202376,8976,8976,8976,8976,89700
29 nov 202377,0777,0777,0777,0777,07700
28 nov 202377,0777,0777,0777,0777,07500
27 nov 202379,2580,0279,2579,2979,29700
24 nov 202379,0079,0079,0079,0079,00-
22 nov 202379,0079,0079,0079,0079,00100
21 nov 202379,0079,0079,0079,0079,00-
20 nov 202379,0079,0079,0079,0079,00-
17 nov 202379,0079,0079,0079,0079,00300
16 nov 202379,0079,0079,0079,0079,00-
15 nov 202379,0079,0079,0079,0079,00-
14 nov 202379,0079,0079,0079,0079,00600
13 nov 202375,3575,3575,3575,3575,35200
10 nov 202375,3575,3575,3575,3575,35300
09 nov 202375,3575,3575,3575,3575,35-
08 nov 202375,3575,3575,3575,3575,35200
07 nov 202377,2377,2377,2377,2377,23-
06 nov 202377,2377,2377,2377,2377,23-
03 nov 202377,2377,2377,2377,2377,231.100
02 nov 202375,7075,7075,7075,7075,70700
01 nov 202372,5072,5072,5072,5072,50-
31 ott 202372,6272,6272,5072,5072,502.100
30 ott 202372,0072,0072,0072,0072,00-
27 ott 202372,0072,0072,0072,0072,00200
26 ott 202372,1472,1472,1472,1472,141.400
25 ott 202371,0071,0071,0071,0071,002.200
24 ott 202373,4073,5870,7770,7770,7712.300
23 ott 202372,7772,7772,7772,7772,77100
20 ott 202373,2173,9072,9073,9073,9015.900
19 ott 202374,4574,4574,4574,4574,45200
18 ott 202374,8874,8874,8874,8874,88700
17 ott 202374,5774,5774,5774,5774,57-
16 ott 202374,5774,5774,5774,5774,57-
13 ott 202374,5774,5774,5774,5774,57400
12 ott 202374,5477,8574,5477,8577,85900
11 ott 202375,5075,5074,2074,2074,201.700
10 ott 202373,3473,3473,3473,3473,34200
09 ott 202371,2971,2971,2971,2971,29700
06 ott 202371,2971,2971,2971,2971,29-
05 ott 202371,2971,2971,2971,2971,291.600
04 ott 202376,1176,1176,1176,1176,11-
03 ott 202376,1176,1176,1176,1176,11-
02 ott 202376,1176,1176,1176,1176,11-
29 set 202376,1176,1176,1176,1176,11-
28 set 202376,1176,1176,1176,1176,11-
27 set 202376,1176,1176,1176,1176,11500
26 set 202376,1176,1176,1176,1176,11900
25 set 202376,1176,1176,1176,1176,11800
22 set 202376,1176,1176,1176,1176,11100
21 set 202378,7378,7378,7378,7378,73-
20 set 202378,7378,7378,7378,7378,73-
19 set 202378,7378,7378,7378,7378,73400
18 set 202378,7378,7378,7378,7378,73-
15 set 202378,7378,7378,7378,7378,73100
14 set 202380,4180,4180,4180,4180,41100
13 set 202380,4180,4180,4180,4180,41-
12 set 202380,4180,4180,4180,4180,41-
11 set 202380,4180,4180,4180,4180,41-
08 set 202380,4180,4180,4180,4180,41300
07 set 202379,8079,8079,8079,8079,80-
06 set 202379,8079,8079,8079,8079,80300
05 set 202379,8079,8079,8079,8079,80-
01 set 202379,8079,8079,8079,8079,80400
31 ago 202380,0080,0080,0080,0080,00300
30 ago 202380,0080,0080,0080,0080,00-
29 ago 202380,0080,0080,0080,0080,00-
28 ago 202380,0080,0080,0080,0080,00-
25 ago 202380,0080,0080,0080,0080,00-
24 ago 202380,0080,0080,0080,0080,00-
23 ago 202380,0080,0080,0080,0080,00900
22 ago 202380,0080,0080,0080,0080,00-
21 ago 202380,0080,0080,0080,0080,00300
18 ago 202380,0080,0080,0080,0080,00900
17 ago 202380,0080,0080,0080,0080,00-
16 ago 202380,0080,0080,0080,0080,00600
15 ago 202380,6680,6680,6680,6680,66-
14 ago 202380,6680,6680,6680,6680,661.500
11 ago 202384,5684,5684,5684,5684,56-
10 ago 202380,3084,5680,3084,5684,56400
09 ago 202381,2581,2581,2581,2581,25-
08 ago 202381,2581,2581,2581,2581,25-
07 ago 202381,2581,2581,2581,2581,252.800
04 ago 202381,2581,2581,2581,2581,25-
03 ago 202381,2581,2581,2581,2581,25500
02 ago 202381,2581,2581,2581,2581,25100
01 ago 202381,2581,2581,2581,2581,25200
31 lug 202381,2581,2581,2581,2581,25-
28 lug 202381,2581,2581,2581,2581,25100
27 lug 202381,2581,2581,2581,2581,25500
26 lug 202381,2581,2581,2581,2581,25-
25 lug 202381,2581,2581,2581,2581,25-
24 lug 202381,2581,2581,2581,2581,25-
21 lug 202381,2581,2581,2581,2581,25400
20 lug 202381,2581,2581,2581,2581,25200
19 lug 202383,2583,2583,2583,2583,25100
18 lug 202383,2583,2583,2583,2583,25100
17 lug 202383,2583,2583,2583,2583,25800
14 lug 202383,2583,2583,2583,2583,25500
13 lug 202377,5077,5077,5077,5077,50-
*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...