Italia markets closed

KBC Group NV (KBC.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,92-0,04 (-0,08%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202253,0453,7852,8852,9252,92553.415
11 ago 202254,0054,0052,0452,9652,96488.209
10 ago 202252,9253,7052,8453,5253,52576.334
09 ago 202252,4053,2852,2652,9452,94470.343
08 ago 202252,3252,7851,6452,6052,60354.475
05 ago 202251,1652,0051,0052,0052,00394.018
04 ago 202251,7852,3450,9251,1051,10559.455
03 ago 202250,2651,5650,0651,5651,56358.910
02 ago 202250,5050,8649,8150,3450,34477.927
01 ago 202251,2051,5450,5050,7050,70399.416
29 lug 202250,4851,3450,4451,1251,12550.970
28 lug 202250,9851,0649,3949,7849,78849.168
27 lug 202250,1250,6849,6250,5650,56490.208
26 lug 202250,4650,5249,5649,8649,86421.106
25 lug 202249,6350,6849,5550,6650,66862.191
22 lug 202251,3051,5649,3649,7549,75931.062
21 lug 202250,8052,5249,9551,6251,62746.221
20 lug 202250,6851,8450,0451,4051,401.023.490
19 lug 202248,8250,0048,3450,0050,001.667.169
18 lug 202249,2650,3048,9949,2149,21974.947
15 lug 202248,8549,6748,4748,8248,82910.557
14 lug 202249,5750,3248,6549,0149,011.101.511
13 lug 202251,5251,7849,5849,6049,601.559.098
12 lug 202252,0252,5650,5251,5451,541.076.265
11 lug 202252,0052,8052,0052,6052,60518.910
08 lug 202251,8053,0450,8052,9252,921.133.277
07 lug 202251,0251,6449,8551,4051,401.653.643
06 lug 202250,4051,0849,6650,1850,18915.551
05 lug 202253,6253,7049,5649,7149,71901.998
04 lug 202253,2053,6052,4652,9852,98295.004
01 lug 202253,0054,4452,4252,8052,80671.346
30 giu 202255,4055,4252,9453,5453,541.150.641
29 giu 202255,8056,5655,5256,4056,40609.360
28 giu 202256,6457,3456,1256,2656,26370.290
27 giu 202256,4856,9655,7456,1256,12425.533
24 giu 202255,8056,7854,8855,9255,92448.302
23 giu 202257,6258,0655,4255,4255,42512.520
22 giu 202257,8658,4657,0257,4457,44626.067
21 giu 202257,1058,7257,1058,0858,08442.621
20 giu 202255,6657,6055,2857,1057,10347.202
17 giu 202255,1058,1254,8855,4855,481.187.621
16 giu 202255,5655,8854,2854,8254,82442.648
15 giu 202255,5056,7255,4255,8855,88501.917
14 giu 202255,2455,7253,7854,0254,02603.343
13 giu 202254,2054,7053,5654,6454,64557.295
10 giu 202257,0457,1054,7654,9854,98824.122
09 giu 202258,4258,9257,5457,5457,54403.220
08 giu 202259,4059,4657,8258,6458,64452.418
07 giu 202258,9659,9258,7059,5459,54392.451
06 giu 202258,6059,5058,4059,4059,40235.793
03 giu 202259,1659,1657,6257,7257,72363.808
02 giu 202258,5659,2858,4058,7458,74246.666
01 giu 202258,8659,1458,0658,3458,34521.906
31 mag 202258,9459,2657,7258,1058,101.415.661
30 mag 202259,0059,7058,8659,4459,44290.946
27 mag 202258,4458,7057,7658,2858,28503.287
26 mag 202259,2059,5458,5058,6458,64657.197
25 mag 202259,7460,2658,4059,4459,44481.902
24 mag 202258,2060,0057,9059,3459,34616.424
23 mag 202257,6459,0056,8859,0059,00593.917
20 mag 202256,9057,5056,2656,5456,54445.053
19 mag 202257,1457,5056,0256,2656,26637.676
18 mag 202257,9259,1857,5057,6057,60557.061
17 mag 202255,4257,9655,2457,6057,60714.377
16 mag 202255,1655,7454,5654,9054,90669.741
13 mag 202256,3256,4654,9455,0655,06876.531
12 mag 202254,6656,2852,1655,0655,061.112.705
11 mag 202254,9055,2253,5855,1255,12913.820
10 mag 202256,2256,3653,9653,9653,96974.473
10 mag 20224.6 Dividendo
09 mag 202264,4864,6861,7861,7857,18752.922
06 mag 202265,2465,4664,2065,0060,16798.997
05 mag 202266,5066,5064,8264,8259,99828.249
04 mag 202266,0066,0464,7465,0060,16547.388
03 mag 202265,1465,9064,6465,4660,59548.795
02 mag 202264,4864,8460,5864,4859,68646.113
29 apr 202264,3865,5664,1065,0260,18620.294
28 apr 202265,0465,1663,0063,8059,05682.130
27 apr 202265,2465,2462,9864,2659,48743.404
26 apr 202265,0065,5063,9863,9859,22594.657
25 apr 202265,0065,2463,8664,4459,64456.332
22 apr 202266,0066,4465,0465,6860,79578.756
21 apr 202265,9467,4265,6466,7261,75568.594
20 apr 202264,1866,7263,7665,6260,73818.060
19 apr 202263,7864,1262,7464,0059,23478.190
14 apr 202263,3863,7262,9063,2658,55399.228
13 apr 202263,0063,2262,4263,0458,35305.836
12 apr 202261,9063,1661,3062,7458,07624.914
11 apr 202263,6064,3262,7062,9258,24542.889
08 apr 202262,0863,4861,7663,4058,68614.189
07 apr 202262,1463,2261,4061,4256,85656.284
06 apr 202263,6063,7461,3262,0657,441.105.722
05 apr 202264,7265,3062,6663,1858,48869.295
04 apr 202265,2465,5264,1864,8660,03494.120
01 apr 202265,4066,2265,2065,3260,46464.181
31 mar 202266,4466,8065,2865,3860,51806.910
30 mar 202267,7267,8266,1266,4861,53504.205
29 mar 202266,0668,8665,7268,3263,23836.411
28 mar 202265,4066,8265,0465,1060,25454.841
25 mar 202265,4066,0864,4665,4860,60601.139
*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...