Groupe Bruxelles Lambert SA (EAI.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM CEST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 71.30 | 71.30 | 70.65 | 70.70 | 70.70 | - |
| 20 may 2024 | 71.60 | 71.75 | 71.40 | 71.40 | 71.40 | - |
| 17 may 2024 | 71.10 | 71.50 | 70.85 | 71.10 | 71.10 | 500 |
| 16 may 2024 | 71.60 | 71.60 | 71.00 | 71.00 | 71.00 | 400 |
| 15 may 2024 | 71.30 | 71.35 | 71.30 | 71.35 | 71.35 | - |
| 14 may 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 13 may 2024 | 70.75 | 70.75 | 70.60 | 70.60 | 70.60 | - |
| 10 may 2024 | 70.05 | 70.10 | 70.05 | 70.10 | 70.10 | - |
| 09 may 2024 | 69.00 | 69.65 | 69.00 | 69.50 | 69.50 | - |
| 09 may 2024 | 2.75 Dividendo | |||||
| 08 may 2024 | 71.20 | 71.75 | 71.20 | 71.75 | 69.00 | - |
| 07 may 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 68.33 | - |
| 06 may 2024 | 71.40 | 71.40 | 71.25 | 71.25 | 68.52 | - |
| 03 may 2024 | 70.00 | 71.40 | 70.00 | 71.40 | 68.66 | - |
| 02 may 2024 | 69.55 | 69.75 | 69.30 | 69.45 | 66.79 | - |
| 30 abr 2024 | 70.15 | 70.15 | 69.65 | 69.65 | 66.98 | - |
| 29 abr 2024 | 70.25 | 70.25 | 69.85 | 69.90 | 67.22 | 49 |
| 26 abr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 66.98 | - |
| 25 abr 2024 | 69.80 | 69.80 | 68.75 | 68.75 | 66.11 | - |
| 24 abr 2024 | 70.65 | 70.65 | 70.10 | 70.15 | 67.46 | - |
| 23 abr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 67.75 | - |
| 22 abr 2024 | 70.05 | 70.05 | 69.85 | 69.85 | 67.17 | - |
| 19 abr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 66.26 | - |
| 18 abr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 66.11 | - |
| 17 abr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 65.73 | - |
| 16 abr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 66.07 | - |
| 15 abr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.12 | - |
| 12 abr 2024 | 70.30 | 70.30 | 70.10 | 70.15 | 67.46 | - |
| 11 abr 2024 | 69.90 | 69.90 | 69.50 | 69.50 | 66.84 | - |
| 10 abr 2024 | 70.15 | 70.60 | 70.15 | 70.55 | 67.85 | - |
| 09 abr 2024 | 69.75 | 70.10 | 69.40 | 70.10 | 67.41 | - |
| 08 abr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.12 | - |
| 05 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 66.69 | - |
| 04 abr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.51 | - |
| 03 abr 2024 | 69.40 | 69.40 | 68.75 | 68.75 | 66.11 | - |
| 02 abr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.37 | - |
| 28 mar 2024 | 70.04 | 70.04 | 69.80 | 69.88 | 67.20 | - |
| 27 mar 2024 | 69.62 | 69.80 | 69.42 | 69.80 | 67.12 | - |
| 26 mar 2024 | 69.58 | 69.62 | 69.18 | 69.62 | 66.95 | - |
| 25 mar 2024 | 69.22 | 69.50 | 68.76 | 69.50 | 66.84 | - |
| 22 mar 2024 | 69.18 | 69.44 | 69.18 | 69.44 | 66.78 | - |
| 21 mar 2024 | 70.00 | 70.00 | 69.12 | 69.12 | 66.47 | - |
| 20 mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 65.70 | - |
| 19 mar 2024 | 68.40 | 68.40 | 67.78 | 68.16 | 65.55 | - |
| 18 mar 2024 | 69.12 | 69.12 | 68.26 | 68.26 | 65.64 | - |
| 15 mar 2024 | 68.24 | 69.40 | 68.24 | 69.40 | 66.74 | - |
| 14 mar 2024 | 69.10 | 69.10 | 68.74 | 68.74 | 66.11 | - |
| 13 mar 2024 | 69.20 | 69.20 | 68.64 | 68.64 | 66.01 | - |
| 12 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.36 | - |
| 11 mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 65.61 | - |
| 08 mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 65.53 | - |
| 07 mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 65.41 | - |
| 06 mar 2024 | 68.22 | 68.22 | 68.16 | 68.16 | 65.55 | - |
| 05 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 65.87 | - |
| 04 mar 2024 | 69.46 | 69.46 | 68.60 | 68.60 | 65.97 | - |
| 01 mar 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 67.05 | - |
| 29 feb 2024 | 69.60 | 69.60 | 69.18 | 69.18 | 66.53 | - |
| 28 feb 2024 | 70.32 | 70.32 | 69.74 | 69.82 | 67.14 | - |
| 27 feb 2024 | 70.26 | 70.26 | 70.06 | 70.12 | 67.43 | 250 |
| 26 feb 2024 | 71.08 | 71.08 | 70.42 | 70.60 | 67.89 | - |
| 23 feb 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 68.68 | - |
| 22 feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 68.86 | - |
| 21 feb 2024 | 70.84 | 70.84 | 70.76 | 70.76 | 68.05 | - |
| 20 feb 2024 | 70.74 | 70.74 | 70.52 | 70.52 | 67.82 | - |
| 19 feb 2024 | 70.48 | 70.48 | 70.26 | 70.26 | 67.57 | - |
| 16 feb 2024 | 70.82 | 70.82 | 70.48 | 70.72 | 68.01 | - |
| 15 feb 2024 | 70.08 | 70.54 | 70.06 | 70.54 | 67.84 | - |
| 14 feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 66.80 | - |
| 13 feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 67.24 | - |
| 12 feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.12 | - |
| 09 feb 2024 | 69.50 | 69.50 | 69.24 | 69.24 | 66.59 | - |
| 08 feb 2024 | 70.02 | 70.02 | 69.80 | 69.80 | 67.12 | - |
| 07 feb 2024 | 70.00 | 70.00 | 69.54 | 69.54 | 66.87 | - |
| 06 feb 2024 | 70.64 | 70.64 | 68.90 | 68.90 | 66.26 | - |
| 05 feb 2024 | 70.56 | 70.56 | 70.44 | 70.44 | 67.74 | - |
| 02 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 67.80 | - |
| 01 feb 2024 | 69.98 | 70.26 | 69.84 | 70.26 | 67.57 | - |
| 31 ene 2024 | 70.36 | 70.44 | 70.04 | 70.04 | 67.36 | - |
| 30 ene 2024 | 71.06 | 71.06 | 70.62 | 70.62 | 67.91 | - |
| 29 ene 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 67.99 | - |
| 26 ene 2024 | 69.60 | 70.86 | 69.60 | 70.78 | 68.07 | - |
| 25 ene 2024 | 69.56 | 69.56 | 69.10 | 69.10 | 66.45 | - |
| 24 ene 2024 | 69.12 | 69.88 | 69.08 | 69.88 | 67.20 | 450 |
| 23 ene 2024 | 68.20 | 68.56 | 68.20 | 68.56 | 65.93 | - |
| 22 ene 2024 | 67.98 | 68.02 | 67.98 | 68.02 | 65.41 | - |
| 19 ene 2024 | 67.46 | 67.60 | 67.46 | 67.60 | 65.01 | - |
| 18 ene 2024 | 67.46 | 67.46 | 67.24 | 67.24 | 64.66 | 30 |
| 17 ene 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 64.93 | - |
| 16 ene 2024 | 69.18 | 69.18 | 68.50 | 68.58 | 65.95 | - |
| 15 ene 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 66.86 | - |
| 12 ene 2024 | 70.24 | 70.24 | 70.08 | 70.08 | 67.39 | - |
| 11 ene 2024 | 70.82 | 70.82 | 70.24 | 70.24 | 67.55 | - |
| 10 ene 2024 | 70.32 | 70.32 | 69.98 | 69.98 | 67.30 | - |
| 09 ene 2024 | 71.24 | 71.24 | 70.50 | 70.50 | 67.80 | - |
| 08 ene 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 67.82 | - |
| 05 ene 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 67.87 | - |
| 04 ene 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 67.57 | - |
| 03 ene 2024 | 71.04 | 71.04 | 70.34 | 70.34 | 67.64 | - |
| 02 ene 2024 | 71.00 | 71.24 | 70.66 | 70.96 | 68.24 | - |
| 29 dic 2023 | 71.18 | 71.18 | 70.84 | 70.84 | 68.12 | - |
| *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.