U.S. markets closed

Groupe Bruxelles Lambert SA (0IN2.IL)

IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
66.99-0.11 (-0.17%)
Al cierre: 05:38PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202467.0067.3566.4567.3067.305,924
27 jun 202467.1567.4566.9567.1067.106,449
26 jun 202467.6367.8066.7067.7867.78117,879
25 jun 202467.5767.9567.0067.8867.886,707
24 jun 202466.7267.7567.2567.6367.6356,244
21 jun 202467.6367.6567.0567.7267.725,635
20 jun 202466.6367.6567.0066.6866.686,063
19 jun 202467.4567.5566.7567.2567.2547,207
18 jun 202466.3067.2066.7567.0567.053,922
17 jun 202466.8267.1066.4566.9366.9387,615
14 jun 202467.7867.9066.7067.6367.634,522
13 jun 202468.1569.0068.1569.0069.0011,380
12 jun 202468.0569.2568.3068.3568.354,410
11 jun 202469.5369.4068.3569.4569.4524,232
10 jun 202469.0069.3068.4068.4568.4553,135
07 jun 202469.7869.9569.3569.8269.822,966
06 jun 202470.2070.3069.7570.2070.2049,639
05 jun 202469.8870.4570.0570.0570.055,727
04 jun 202469.6870.2069.4569.7269.726,404
03 jun 202470.6870.7069.9570.5370.5311,451
31 may 202469.5370.5569.4569.8269.826,543
30 may 202468.9370.0068.8068.8268.8288,700
29 may 202470.2570.1569.0570.1570.155,320
28 may 202471.1071.1570.3571.1571.153,096
24 may 202470.4070.6069.6570.1570.152,953
23 may 202470.6871.0570.5070.6370.63477,373
22 may 202471.0071.2570.7071.0071.0035,465
21 may 202471.4071.4070.7571.2571.2514,276
20 may 202471.7272.0571.1071.7271.72129,644
17 may 202471.0071.5570.9571.0571.055,077
16 may 202471.1571.5571.0071.7271.729,724
15 may 202471.2071.8571.2571.3571.3556,571
14 may 202470.5771.4071.0570.6870.686,964
13 may 202470.6870.9570.3070.7270.72327,881
10 may 202470.4070.7070.3070.3070.304,145
09 may 202469.1070.0069.0069.4069.40653,437
09 may 20242.75 Dividendo
08 may 202471.8872.2571.3071.5368.78107,246
07 may 202471.3571.8071.3571.4068.6553,543
03 may 202469.8872.1570.8071.6368.877,088
02 may 202469.7870.0069.4569.8867.19279,112
01 may 202469.8569.8569.8570.0067.318,287
30 abr 202470.2570.1069.7570.0067.3134,292
29 abr 202470.0070.3570.1070.1067.404,866
26 abr 202469.5370.2069.3569.5366.85237,502
25 abr 202469.8869.9068.9969.6867.00112,721
24 abr 202470.2070.5569.9570.3567.6516,576
23 abr 202470.0570.5570.0570.5767.86393,155
22 abr 202469.5370.4569.9070.2067.5021,792
19 abr 202469.8270.0069.2569.6867.0013,491
18 abr 202468.7269.9568.3068.9366.2736,922
17 abr 202468.4069.5568.5068.3065.6735,451
16 abr 202469.5369.0568.6569.2066.5422,640
15 abr 202469.7270.3569.2069.7867.0928,852
12 abr 202469.8870.5569.6070.1567.4531,491
11 abr 202469.9370.3569.6069.8267.1432,490
10 abr 202470.0070.8569.7570.5367.8139,313
09 abr 202469.5770.5569.7069.7267.0478,260
08 abr 202469.7270.0069.6069.7267.0422,537
05 abr 202469.5369.8069.3069.2566.5918,945
04 abr 202470.0070.4569.9070.2067.5023,330
03 abr 202469.0570.3068.9069.3566.6850,817
02 abr 202469.5370.6569.3570.0567.3678,450
28 mar 202469.5170.3269.9470.2367.5344,375
27 mar 202469.4170.1069.6469.6466.9612,671
26 mar 202469.4570.0069.4269.6066.9230,292
25 mar 202469.2469.8068.7669.2866.6285,615
22 mar 202469.5169.9069.1469.2666.6029,787
21 mar 202469.6269.8869.1769.7867.1029,211
20 mar 202468.2769.2468.3268.4065.7716,376
19 mar 202467.6068.9467.9667.8765.2620,511
18 mar 202468.6169.3468.2868.4865.8545,718
15 mar 202468.5069.8668.9268.8266.1762,654
14 mar 202469.0169.4668.2869.0366.3822,455
13 mar 202469.0769.6268.6069.0766.4170,597
12 mar 202468.7369.2868.5268.6766.0322,722
11 mar 202468.0069.0068.0668.1265.5078,334
08 mar 202468.0068.6068.0868.1065.4815,926
07 mar 202467.8168.4667.8067.8565.2426,959
06 mar 202468.1868.7068.1468.3365.7029,051
05 mar 202468.5068.4667.8468.2765.6535,926
04 mar 202468.5069.4868.6069.1766.5132,562
01 mar 202469.4369.6669.0069.6466.9627,577
29 feb 202469.9170.0369.0269.6266.9450,271
28 feb 202470.3370.4069.3470.3167.6137,376
27 feb 202469.8970.7070.1870.4467.7338,186
26 feb 202469.4971.1070.4270.9068.1724,912
23 feb 202471.2671.4970.9871.6268.8766,936
22 feb 202471.2071.6670.7471.5568.8035,414
21 feb 202470.6171.0870.6470.6767.9577,919
20 feb 202470.1270.8870.3870.7568.0318,829
19 feb 202470.0070.9070.1070.6167.908,454
16 feb 202470.1070.9070.0270.7768.0517,645
15 feb 202470.0071.0070.1870.0667.3726,621
14 feb 202469.2070.0269.4669.5166.8459,414
13 feb 202470.0870.1269.3470.0667.3754,560
12 feb 202469.7070.4070.0069.8567.1614,745
09 feb 202469.4969.8069.4069.6466.9614,304
08 feb 202469.0970.2669.5869.8167.1342,149
07 feb 202470.0070.3469.7270.2167.5135,706
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...