Italia markets open in 5 hours 11 minutes

Groupe Bruxelles Lambert SA (GBLBF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
78,55-0,44 (-0,56%)
Alla chiusura: 02:19PM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 ott 202276,4176,4176,4176,4176,41500
27 ott 202275,4975,4975,4975,4975,49700
26 ott 202272,6572,6572,6572,6572,65300
25 ott 202275,1675,1675,1675,1675,16-
24 ott 202270,6075,1670,6075,1675,16600
21 ott 202270,7570,7570,7570,7570,75500
20 ott 202271,0071,0071,0071,0071,00-
19 ott 202271,0071,0071,0071,0071,00900
18 ott 202271,8572,9571,1071,1071,104.500
17 ott 202269,4269,4269,4269,4269,42300
14 ott 202269,4269,4269,4269,4269,421.300
13 ott 202267,7270,2067,7270,2070,20400
12 ott 202269,3169,3169,0069,0069,0012.900
11 ott 202267,3567,3567,3567,3567,35800
10 ott 202275,1075,1075,1075,1075,10-
07 ott 202275,1075,1075,1075,1075,10-
06 ott 202275,1075,1075,1075,1075,10300
05 ott 202275,1075,1075,1075,1075,10700
04 ott 202267,9567,9567,9567,9567,95-
03 ott 202267,9567,9567,9567,9567,95-
30 set 202267,9567,9567,9567,9567,95600
29 set 202268,0968,0968,0968,0968,09300
28 set 202269,5070,0069,5070,0070,00600
27 set 202270,2170,2170,2170,2170,2111.100
26 set 202268,2468,2468,2468,2468,2410.100
23 set 202269,3869,3868,2468,2468,241.000
22 set 202273,7673,7670,0470,0470,04400
21 set 202274,6674,6670,8470,8470,842.700
20 set 202276,1676,1676,1676,1676,16400
19 set 202274,2074,2073,2273,6773,67800
16 set 202274,1974,1974,1974,1974,195.800
15 set 202275,1677,1575,1677,1577,15700
14 set 202274,6975,6174,6574,6574,6512.500
13 set 202277,7577,7577,7577,7577,75300
12 set 202277,7577,7577,7577,7577,75-
09 set 202277,7577,7577,7577,7577,752.700
08 set 202275,6875,6875,3075,3075,304.100
07 set 202274,9774,9774,9774,9774,9710.300
06 set 202274,3574,3574,3574,3574,35100
02 set 202275,5375,5375,5375,5375,532.700
01 set 202279,0679,0679,0679,0679,06-
31 ago 202279,0679,0679,0679,0679,06-
30 ago 202279,0679,0679,0679,0679,06600
29 ago 202276,5876,5876,5876,5876,58200
26 ago 202277,2178,1675,6575,6575,654.200
25 ago 202278,2878,3778,2878,3778,371.600
24 ago 202279,4679,4679,4679,4679,46400
23 ago 202278,4678,5678,4678,5678,564.500
22 ago 202278,9078,9077,9977,9977,99500
19 ago 202280,6180,6180,6180,6180,61500
18 ago 202283,7083,7080,0280,0280,0210.200
17 ago 202283,0083,0083,0083,0083,00300
16 ago 202284,7184,7184,7184,7184,71400
15 ago 202284,2084,2084,2084,2084,20-
12 ago 202284,2084,2083,7584,2084,202.600
11 ago 202284,6384,6384,6384,6384,63200
10 ago 202284,5085,1684,5085,1685,16400
09 ago 202283,1483,1483,1483,1483,14200
08 ago 202279,9079,9079,9079,9079,9018.600
05 ago 202279,9079,9079,9079,9079,90300
04 ago 202285,3185,3185,3185,3185,31400
03 ago 202283,0183,0183,0183,0183,012.700
02 ago 202282,5582,5582,5582,5582,55400
01 ago 202284,7584,7584,5084,5084,501.300
29 lug 202291,0091,0091,0091,0091,00300
28 lug 202287,0087,0087,0087,0087,00-
27 lug 202284,0387,0084,0387,0087,001.200
26 lug 202284,7884,7884,2584,2584,251.300
25 lug 202286,1386,1386,1386,1386,13200
22 lug 202286,5086,6486,5086,6486,64400
21 lug 202286,2186,2186,2186,2186,21900
20 lug 202286,6586,6586,6586,6586,65400
*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...