Italia markets open in 2 hours 43 minutes

KBC Group NV (KBC.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,24+0,84 (+1,52%)
Alla chiusura: 05:38PM CET
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
09 set 202250,0852,0850,0051,4050,41883.490
08 set 202248,8250,3048,8249,9148,95952.290
07 set 202247,5248,6147,3348,6147,67593.167
06 set 202247,6848,5547,5147,9046,98434.640
05 set 202247,3847,8946,9747,7646,84419.196
02 set 202247,0848,8747,0548,8747,93668.426
01 set 202247,2547,2646,2446,8545,95889.261
31 ago 202247,6147,8247,1347,3846,471.410.306
30 ago 202246,5248,1646,4447,1246,21639.432
29 ago 202245,9946,4045,5346,2945,40760.601
26 ago 202247,9648,2146,3246,3245,43737.291
25 ago 202248,1148,6147,6247,6246,70631.280
24 ago 202247,7548,0747,2647,8546,93395.918
23 ago 202246,9948,4046,8847,9347,01613.329
22 ago 202249,0649,0646,9047,2146,30811.470
19 ago 202249,6550,1048,9249,1748,22689.749
18 ago 202251,8452,1050,1650,2449,27793.892
17 ago 202253,0053,2251,9451,9650,96458.199
16 ago 202252,6453,5252,3452,4851,47612.144
15 ago 202253,1453,1852,3052,9851,96300.279
12 ago 202253,0453,7852,8852,9251,90553.415
11 ago 202254,0054,0052,0452,9651,94488.209
10 ago 202252,9253,7052,8453,5252,49576.334
09 ago 202252,4053,2852,2652,9451,92470.343
08 ago 202252,3252,7851,6452,6051,59354.475
05 ago 202251,1652,0051,0052,0051,00394.018
04 ago 202251,7852,3450,9251,1050,12559.455
03 ago 202250,2651,5650,0651,5650,57358.910
02 ago 202250,5050,8649,8150,3449,37477.927
01 ago 202251,2051,5450,5050,7049,72399.416
29 lug 202250,4851,3450,4451,1250,14550.970
28 lug 202250,9851,0649,3949,7848,82849.168
27 lug 202250,1250,6849,6250,5649,59490.208
26 lug 202250,4650,5249,5649,8648,90421.106
25 lug 202249,6350,6849,5550,6649,68862.191
22 lug 202251,3051,5649,3649,7548,79931.062
21 lug 202250,8052,5249,9551,6250,63746.221
20 lug 202250,6851,8450,0451,4050,411.023.490
*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...