Italia markets close in 54 minutes

KBC Group NV (KBC.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,98+0,16 (+0,23%)
In data: 04:19PM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202471,0071,2070,6670,9870,98148.728
22 apr 202470,0070,9469,8870,8270,82473.020
19 apr 202469,2269,8068,0869,6069,60523.769
18 apr 202468,8470,0868,8470,0070,00657.606
17 apr 202467,7469,2867,6868,6468,64420.528
16 apr 202467,8068,0467,2867,6067,60437.482
15 apr 202468,9669,3068,3868,5068,50433.122
12 apr 202468,8270,0068,4868,6868,68425.775
11 apr 202468,7669,1867,9268,9668,96548.308
10 apr 202469,5669,6868,3268,7668,76509.573
09 apr 202469,9070,0469,2069,2069,20389.701
08 apr 202469,2470,1069,2269,9269,92659.308
05 apr 202468,8669,3468,3069,3069,30462.162
04 apr 202469,5669,8268,9869,6469,64495.591
03 apr 202469,4869,8469,3069,4069,40569.017
02 apr 202469,1469,6268,8869,3669,36553.150
28 mar 202469,5269,7069,1469,4269,42530.979
27 mar 202469,2669,8669,1069,4869,48451.411
26 mar 202468,6869,3068,5669,0269,02449.951
25 mar 202468,3068,8268,2868,7868,78528.401
22 mar 202468,7469,1468,2668,2668,26716.209
21 mar 202468,6668,9868,1668,9068,90481.650
20 mar 202468,5668,8867,5468,2268,22449.925
19 mar 202468,5268,8468,1268,7468,74508.451
18 mar 202469,0069,1268,0468,5068,50296.069
15 mar 202468,5469,5868,5469,0469,041.542.157
14 mar 202468,1268,5467,7668,1868,18391.166
13 mar 202468,5069,0668,2468,4468,44497.050
12 mar 202467,8068,7067,6468,6268,62675.085
11 mar 202467,5068,0667,2267,5867,58499.914
08 mar 202467,6068,2867,3067,8867,88512.890
07 mar 202467,7268,3067,3067,5867,58606.316
06 mar 202467,5268,4467,5268,0268,02682.765
05 mar 202467,0067,6866,5467,5267,52680.939
04 mar 202465,7866,6065,7866,4666,46385.821
01 mar 202465,0866,3065,0865,8665,86459.252
29 feb 202465,8466,1064,9064,9064,901.326.557
28 feb 202464,8466,2264,7266,1066,10862.935
27 feb 202463,9265,1063,8865,0865,08768.818
26 feb 202463,9464,3063,8064,0064,00472.285
23 feb 202463,3664,1863,2864,0864,08568.058
22 feb 202463,1263,8663,0863,2663,26686.724
21 feb 202462,2062,7862,1462,5862,58529.226
20 feb 202462,5863,1461,9062,0462,04554.615
19 feb 202462,8863,2062,7262,9062,90476.338
16 feb 202463,2663,8463,1063,1063,10542.732
15 feb 202463,1463,3862,0862,9462,94764.908
14 feb 202462,7663,5662,7063,1063,10699.983
13 feb 202463,2063,2062,3662,8262,82817.487
12 feb 202460,9063,0460,9062,9862,98709.362
09 feb 202460,4060,6859,5660,6260,62645.646
08 feb 202457,1660,8456,9460,1660,16792.616
07 feb 202458,1258,4456,0256,5856,581.012.590
06 feb 202459,3059,4858,3058,4058,40535.655
05 feb 202459,7460,0058,8259,0059,00524.560
02 feb 202459,6660,4059,4059,4059,40553.516
01 feb 202459,2660,1659,0059,2059,20808.426
31 gen 202460,7061,1660,2460,4860,48544.421
30 gen 202460,4660,8860,3660,5860,58371.909
29 gen 202460,7260,7459,8660,3060,30409.826
26 gen 202459,8260,8659,8260,7260,72453.487
25 gen 202460,4860,5859,7859,9459,94453.130
24 gen 202460,3060,5859,7460,5060,50492.109
23 gen 202459,9860,4859,7059,8659,86531.617
22 gen 202460,0260,6259,3459,7059,70552.764
19 gen 202459,3660,6259,2259,7059,70703.827
18 gen 202457,6858,4657,5058,2258,22611.300
17 gen 202457,4857,7456,9857,6657,66693.245
16 gen 202458,3058,5657,6258,1258,12476.858
15 gen 202458,7259,0658,6058,7858,78392.752
12 gen 202458,8659,5858,4458,4458,44595.923
11 gen 202459,9060,1458,7458,7458,74511.614
10 gen 202460,0860,6459,8259,8259,82619.001
09 gen 202460,4260,5459,7860,5460,54592.394
08 gen 202460,7061,0860,1860,5460,54348.037
05 gen 202460,9061,2660,5660,8660,86676.479
04 gen 202460,0461,2860,0461,1461,14725.162
03 gen 202460,8061,4659,9460,1660,16576.839
02 gen 202459,0060,4859,0060,4860,48522.185
29 dic 202358,4458,9658,2258,7258,72335.142
28 dic 202358,6258,8458,4658,5658,56352.222
27 dic 202358,3458,7057,8658,6058,60304.469
22 dic 202357,8258,2657,6858,0058,00308.170
21 dic 202357,6657,8657,2257,8657,86463.378
20 dic 202357,5058,0657,1457,9057,90545.819
19 dic 202357,5057,9856,9657,2457,24492.893
18 dic 202358,2258,6057,5257,5457,54431.675
15 dic 202358,3858,7457,9058,5458,541.526.850
14 dic 202356,4658,7256,4658,2458,241.466.922
13 dic 202355,8056,6255,5055,8455,84549.386
12 dic 202356,6456,9255,9255,9655,96622.605
11 dic 202356,9457,0656,5056,7256,72508.579
08 dic 202355,9457,2655,9456,9656,96860.403
07 dic 202355,0856,3854,9456,0656,06729.280
06 dic 202354,9655,7654,7055,5655,56617.912
05 dic 202353,5055,0453,5054,8854,88776.714
04 dic 202353,2654,0853,2053,9253,92520.621
01 dic 202353,8854,0253,1253,3853,38846.436
30 nov 202352,5052,9652,1652,6052,601.292.927
29 nov 202352,1852,5852,1052,4852,48495.304
*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...