Italia markets open in 7 hours 48 minutes

KBC Group NV (KBC.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
78,08+2,58 (+3,42%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 202276,1478,1875,8478,0878,08496.898
24 gen 202277,1077,3874,9075,5075,50577.297
21 gen 202279,3479,4677,0477,4477,44917.072
20 gen 202280,1080,5279,3879,8679,86397.669
19 gen 202283,6083,9080,1880,3680,36657.741
18 gen 202283,3485,0683,1884,0884,08906.810
17 gen 202283,0083,6082,8883,4083,40375.910
14 gen 202282,7083,2282,3282,9282,92616.752
13 gen 202281,9683,4081,8883,1083,10634.681
12 gen 202280,8882,3680,7082,2082,20418.080
11 gen 202280,2281,4480,0080,8680,86436.024
10 gen 202280,5080,6679,7079,9679,96493.385
07 gen 202279,5280,2678,9880,2680,26505.621
06 gen 202277,7879,4077,5879,4079,40562.366
05 gen 202278,5078,8277,9078,2278,22555.285
04 gen 202276,6278,4876,4678,2078,20529.134
03 gen 202276,1076,5875,8076,4676,46271.045
31 dic 202175,0875,8475,0875,4675,46104.452
30 dic 202175,9076,2275,7476,0076,00200.673
29 dic 202175,9476,1275,3475,9075,90221.883
28 dic 202175,4876,3075,4876,0276,02136.608
27 dic 202174,4675,6874,4275,5675,56166.877
24 dic 202174,9675,2674,7474,7474,7434.521
23 dic 202174,1275,1673,9474,9074,90213.268
22 dic 202173,4274,0073,1674,0074,00195.481
21 dic 202172,4273,2672,2273,2673,26394.726
20 dic 202172,0072,2070,9871,5871,58641.472
17 dic 202174,6874,7872,1072,9472,94891.932
16 dic 202175,1475,2274,2274,9474,94490.145
15 dic 202173,5074,6273,4074,0274,02407.567
14 dic 202174,7075,2074,3474,7474,74416.438
13 dic 202175,6076,0274,1474,5074,50398.957
10 dic 202175,4275,7074,4474,7674,76361.235
09 dic 202175,9076,2475,2875,4875,48359.583
08 dic 202175,3876,4075,0475,9075,90489.732
07 dic 202176,2476,5474,7875,6075,60507.436
06 dic 202174,2675,5274,1675,4475,44371.456
03 dic 202175,3875,6073,5274,0074,00445.986
02 dic 202174,2475,3074,0874,9074,90468.604
01 dic 202174,3075,7274,3074,6674,66526.958
30 nov 202171,4674,7271,2074,0274,021.244.122
29 nov 202173,4273,8872,4672,5872,58606.913
26 nov 202172,3273,6471,7871,7871,78670.401
25 nov 202175,8476,0075,0475,3275,32278.673
24 nov 202174,7076,3474,6275,5475,54398.501
23 nov 202174,9875,8874,7874,8474,84433.503
22 nov 202174,9475,8474,1675,2075,20533.004
19 nov 202178,2878,3674,4274,8674,861.022.941
18 nov 202177,7078,4677,4678,2078,20612.170
17 nov 202176,9078,4076,6277,8677,86568.607
16 nov 202179,5879,6075,8676,8676,86747.233
15 nov 202178,0679,5677,4479,3479,34575.562
15 nov 20213 Dividendo
12 nov 202186,0086,5081,1681,9478,94966.473
11 nov 202185,7686,1284,8285,9482,79556.773
10 nov 202185,0085,7484,4685,7482,60562.098
09 nov 202184,6085,2684,3685,0681,95403.024
08 nov 202184,5685,3484,1084,8481,73378.598
05 nov 202183,8285,4083,6084,6881,58444.577
04 nov 202184,0084,6083,6083,9680,89609.823
03 nov 202182,0083,9081,8283,9080,83399.839
02 nov 202182,0082,4281,6882,3679,34310.345
01 nov 202180,7282,6280,7282,3079,29430.986
29 ott 202180,8081,2479,8280,5677,61672.029
28 ott 202179,9480,5079,1880,5077,55450.843
27 ott 202180,7480,9279,6680,1077,17523.273
26 ott 202180,1480,6879,8080,5277,57414.239
25 ott 202180,4881,0280,0880,5877,63396.786
22 ott 202179,9281,1679,7480,3677,42478.326
21 ott 202179,5080,2678,8080,0277,09543.822
20 ott 202179,3880,0879,2679,9276,99419.660
19 ott 202179,1879,8478,9679,1276,22507.676
18 ott 202179,6080,3479,0879,4276,51376.800
15 ott 202179,7080,2679,2479,6476,72530.317
14 ott 202178,4679,4677,8879,1676,26554.454
13 ott 202179,6079,7077,4677,8274,97770.049
12 ott 202179,1480,0078,8880,0077,07473.003
11 ott 202179,0880,0479,0879,9677,03563.198
08 ott 202180,0080,9679,5680,1077,17590.142
07 ott 202180,6680,8079,6680,0277,09674.571
06 ott 202180,1281,0279,6480,4877,53827.753
05 ott 202178,4080,5878,2880,5877,63838.344
04 ott 202177,9678,7277,6478,0675,20515.997
01 ott 202176,5078,1676,4078,1675,30723.286
30 set 202177,4878,6276,8878,0475,18906.919
29 set 202176,8476,8875,4276,8073,99717.958
28 set 202176,4077,5276,3876,5873,78941.035
27 set 202174,0076,7473,5476,4873,68940.236
24 set 202172,0073,3671,9272,9470,27553.450
23 set 202172,2272,4071,5072,1669,52516.781
22 set 202170,7071,5670,5471,5068,88375.133
21 set 202170,2671,2669,8470,0067,44462.392
20 set 202170,5071,3469,3469,4466,90707.025
17 set 202173,1473,4471,8671,9069,271.047.315
16 set 202172,5073,0672,2072,8470,17614.739
15 set 202171,6272,6071,5472,3669,71523.716
14 set 202172,2072,7271,6071,8069,17314.749
13 set 202171,4472,4071,0672,3669,71349.027
10 set 202172,1272,4870,8671,0268,42472.750
09 set 202171,2072,2470,8671,9069,27355.739
*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...