Italia markets closed

KBC Group NV (KBC.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
66,94-0,06 (-0,09%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
28 gen 2022 - 28 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202367,1867,4266,8066,9466,94454.182
26 gen 202367,0067,3066,7267,0067,00550.764
25 gen 202367,5067,5666,5066,7666,76418.944
24 gen 202367,4467,8466,3867,5467,54530.864
23 gen 202367,6067,8266,6667,1667,16268.902
20 gen 202366,9267,3866,6867,1867,18441.143
19 gen 202367,8068,2466,0466,4466,44755.843
18 gen 202367,5468,8667,4268,5668,56837.063
17 gen 202367,0067,4666,4267,3267,32880.389
16 gen 202367,4267,5666,9467,0667,06364.076
13 gen 202366,5667,4466,3867,4467,44681.611
12 gen 202365,0466,5264,5466,5066,50691.156
11 gen 202364,2864,8463,9864,5864,58460.281
10 gen 202363,4664,1263,0863,9263,92391.699
09 gen 202363,0664,1062,9663,5063,50405.318
06 gen 202362,8063,5862,4063,0463,04465.086
05 gen 202362,2262,8461,7862,6662,66599.141
04 gen 202361,0262,8660,9462,1862,18706.437
03 gen 202360,3862,2060,2462,1862,18511.020
02 gen 202360,6060,8460,0460,3860,38208.461
30 dic 202260,4860,7460,0460,0860,08484.085
29 dic 202260,4060,9860,1660,7660,76423.734
28 dic 202260,8660,8660,4060,4260,42512.567
27 dic 202260,4060,8060,3460,7060,70373.618
23 dic 202259,8060,2259,7059,9459,94405.250
22 dic 202259,4659,8659,4659,7659,76709.208
21 dic 202258,1259,6857,8459,4859,48888.658
20 dic 202257,2458,2856,9658,1458,14864.994
19 dic 202256,7457,7056,5857,4057,40710.404
16 dic 202256,5656,8655,4456,8056,801.219.543
15 dic 202257,0657,2856,0656,6456,64979.091
14 dic 202257,2257,5256,9857,5057,50982.783
13 dic 202256,1457,4455,9257,4457,441.394.959
12 dic 202256,0256,1455,5255,7655,76609.441
09 dic 202255,3456,1454,9656,1256,12674.481
08 dic 202256,9457,3054,7855,2255,22780.364
07 dic 202256,7057,2056,3257,0457,041.190.541
06 dic 202256,0657,0456,0457,0457,041.287.242
05 dic 202255,1256,9455,0656,2456,241.404.297
02 dic 202252,4655,4652,4655,4055,401.068.717
01 dic 202252,9253,2852,1652,8252,82660.558
30 nov 202252,7853,0852,2652,7452,741.845.696
29 nov 202251,8452,7651,8452,5252,52685.408
28 nov 202252,8252,9851,6251,6251,62506.805
25 nov 202253,2453,3652,8453,2453,24393.506
24 nov 202252,2253,2252,2053,0653,06490.180
23 nov 202252,6452,6452,0252,1052,10382.587
22 nov 202251,4052,5651,4052,4252,42528.422
21 nov 202252,1452,4051,2451,3051,30568.197
18 nov 202250,6852,4650,6852,4652,46792.280
17 nov 202250,3850,6449,6550,5450,54530.444
16 nov 202251,6051,8450,2650,2650,26873.147
15 nov 202251,3251,7650,9651,7651,76631.055
14 nov 202251,9051,9050,0851,1251,12493.609
14 nov 20221 Dividendo
11 nov 202250,0052,0449,5551,9250,92829.988
10 nov 202250,3651,2449,6550,0049,041.047.450
09 nov 202252,0052,5249,9550,2849,31954.113
08 nov 202253,3053,9853,0253,6652,63561.509
07 nov 202252,5453,6852,3453,4452,41781.283
04 nov 202250,9853,2250,9253,0051,98642.110
03 nov 202249,8750,7049,8650,6049,63437.224
02 nov 202250,9851,0449,7250,2849,31425.300
01 nov 202250,8651,5850,6650,7249,74482.317
31 ott 202251,2451,3050,2650,7049,72450.404
28 ott 202250,7251,3050,1851,1850,19307.266
27 ott 202251,5851,6650,1250,9850,00443.031
26 ott 202251,0851,6050,6251,5850,59575.753
25 ott 202250,2651,0849,2951,0850,10564.878
24 ott 202249,9050,6849,5250,1049,14677.660
21 ott 202248,8949,4648,2849,2948,34557.660
20 ott 202248,8149,8648,7249,3148,36457.620
19 ott 202249,5050,1648,8049,0848,13432.227
18 ott 202250,0050,4649,4249,4248,47507.033
17 ott 202248,4849,6048,1449,4948,54469.560
14 ott 202248,6549,0747,9348,3447,41613.641
13 ott 202246,8048,1846,7647,9046,98863.863
12 ott 202247,7547,7546,8547,2246,31537.010
11 ott 202247,4348,0647,0747,7846,86493.832
10 ott 202247,0848,4547,0147,8346,91449.219
07 ott 202248,1048,4747,3147,4946,58729.870
06 ott 202250,1450,3248,3148,3147,38606.487
05 ott 202250,3450,5849,7449,7648,80585.601
04 ott 202249,4850,8049,4550,5449,57820.409
03 ott 202248,1748,8746,9248,5847,64731.735
30 set 202249,3649,9748,0948,6647,721.231.806
29 set 202249,8049,8048,7349,0448,10639.358
28 set 202249,9550,3048,7249,8548,89922.096
27 set 202251,8252,0250,3450,4849,51533.248
26 set 202251,5251,9450,6651,2650,27516.023
23 set 202253,2853,4051,2252,0051,00769.690
22 set 202252,8254,1052,4853,4052,37545.975
21 set 202254,0654,5653,0853,8052,76877.335
20 set 202255,5256,1054,2254,2653,21859.794
19 set 202254,9055,4854,1855,3254,25407.332
16 set 202254,7855,4054,3455,0053,941.936.070
15 set 202253,2655,2253,2455,2054,141.274.970
14 set 202252,2053,2652,0452,6851,67664.288
13 set 202253,7054,2652,3452,5251,51811.706
12 set 202252,0253,8651,9853,6852,65786.199
*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...