U.S. markets open in 1 hour 50 minutes
F S&P 500
5,303.25 +7.75 (+0.15%) F Dow Jones
38,766.00 -25.00 (-0.06%) F Nasdaq
18,675.25 +84.25 (+0.45%) E-mini Russell 2000 Index Futur
2,101.20 +25.40 (+1.22%) Petróleo
77.10 +0.11 (+0.14%) Oro
2,351.90 +6.10 (+0.26%)
Groupe Bruxelles Lambert SA (EAI.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 15 |
| 31 may 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 30 may 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 29 may 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 28 may 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 27 may 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 24 may 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 23 may 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 22 may 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 21 may 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 20 may 2024 | 71.35 | 71.35 | 71.20 | 71.20 | 71.20 | - |
| 17 may 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 16 may 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 15 may 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 14 may 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 13 may 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 10 may 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| 09 may 2024 | 68.75 | 69.75 | 68.75 | 69.75 | 69.75 | - |
| 09 may 2024 | 2.75 Dividendo | |||||
| 08 may 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.25 | - |
| 07 may 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.06 | - |
| 06 may 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 68.92 | 15 |
| 03 may 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 67.53 | - |
| 02 may 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 66.57 | - |
| 30 abr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.14 | - |
| 29 abr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.34 | - |
| 26 abr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 66.62 | - |
| 25 abr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 66.86 | - |
| 24 abr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.67 | - |
| 23 abr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.48 | - |
| 22 abr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.14 | - |
| 19 abr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 65.99 | - |
| 18 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 65.85 | - |
| 17 abr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 65.46 | - |
| 16 abr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 66.28 | - |
| 15 abr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 66.86 | - |
| 12 abr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.34 | - |
| 11 abr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 66.86 | - |
| 10 abr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 67.24 | - |
| 09 abr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 66.81 | - |
| 08 abr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 66.86 | - |
| 05 abr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 66.38 | - |
| 04 abr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 67.24 | - |
| 03 abr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.42 | - |
| 02 abr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.10 | - |
| 28 mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 67.15 | - |
| 27 mar 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 66.69 | - |
| 26 mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 66.67 | - |
| 25 mar 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 66.35 | - |
| 22 mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 66.31 | - |
| 21 mar 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 67.06 | - |
| 20 mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 65.52 | - |
| 19 mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 65.58 | - |
| 18 mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 66.15 | - |
| 15 mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 65.39 | - |
| 14 mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 66.21 | - |
| 13 mar 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 66.29 | - |
| 12 mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 66.12 | - |
| 11 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.37 | - |
| 08 mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 65.31 | - |
| 07 mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.17 | - |
| 06 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.37 | - |
| 05 mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 65.64 | - |
| 04 mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 66.58 | - |
| 01 mar 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 66.83 | - |
| 29 feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 66.77 | - |
| 28 feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.38 | - |
| 27 feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 67.17 | - |
| 26 feb 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 68.12 | - |
| 23 feb 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 68.46 | - |
| 22 feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 68.56 | - |
| 21 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 67.85 | - |
| 20 feb 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 67.75 | - |
| 19 feb 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 67.54 | - |
| 16 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 67.85 | - |
| 15 feb 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 67.15 | - |
| 14 feb 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 66.56 | - |
| 13 feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 67.02 | - |
| 12 feb 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 66.92 | - |
| 09 feb 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 66.60 | - |
| 08 feb 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 67.15 | - |
| 07 feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.10 | - |
| 06 feb 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 67.73 | - |
| 05 feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 67.56 | - |
| 02 feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 67.56 | - |
| 01 feb 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 66.98 | - |
| 31 ene 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 67.42 | - |
| 30 ene 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 68.12 | - |
| 29 ene 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 67.77 | - |
| 26 ene 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 66.73 | - |
| 25 ene 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 66.73 | - |
| 24 ene 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 66.25 | - |
| 23 ene 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 65.35 | - |
| 22 ene 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 65.12 | - |
| 19 ene 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 64.67 | - |
| 18 ene 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 64.69 | - |
| 17 ene 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 64.69 | - |
| 16 ene 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 66.27 | - |
| 15 ene 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 67.25 | - |
| 12 ene 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 67.25 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.