Groupe Bruxelles Lambert SA (GBLB.BR)
Brussels - Brussels Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:37PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 67.70 | 67.80 | 67.10 | 67.30 | 67.30 | 347,514 |
| 20 jun 2024 | 66.70 | 67.75 | 66.70 | 67.70 | 67.70 | 67,830 |
| 19 jun 2024 | 67.30 | 67.50 | 66.70 | 66.75 | 66.75 | 77,392 |
| 18 jun 2024 | 66.95 | 67.30 | 66.80 | 67.30 | 67.30 | 93,391 |
| 17 jun 2024 | 66.85 | 67.10 | 66.25 | 66.80 | 66.80 | 71,494 |
| 14 jun 2024 | 67.65 | 67.90 | 66.60 | 66.75 | 66.75 | 66,895 |
| 13 jun 2024 | 69.00 | 69.00 | 67.80 | 67.80 | 67.80 | 65,204 |
| 12 jun 2024 | 68.25 | 69.30 | 68.20 | 69.15 | 69.15 | 78,892 |
| 11 jun 2024 | 69.45 | 69.45 | 68.35 | 68.35 | 68.35 | 77,870 |
| 10 jun 2024 | 68.40 | 69.35 | 68.35 | 69.35 | 69.35 | 58,824 |
| 07 jun 2024 | 69.80 | 69.90 | 69.25 | 69.35 | 69.35 | 74,484 |
| 06 jun 2024 | 70.10 | 70.25 | 69.70 | 69.95 | 69.95 | 42,598 |
| 05 jun 2024 | 70.10 | 70.45 | 69.95 | 69.95 | 69.95 | 89,920 |
| 04 jun 2024 | 69.75 | 70.15 | 69.45 | 69.70 | 69.70 | 81,439 |
| 03 jun 2024 | 70.55 | 70.80 | 69.90 | 70.05 | 70.05 | 106,885 |
| 31 may 2024 | 69.90 | 70.60 | 69.70 | 70.20 | 70.20 | 539,823 |
| 30 may 2024 | 68.80 | 69.95 | 68.70 | 69.90 | 69.90 | 131,837 |
| 29 may 2024 | 70.10 | 70.20 | 69.00 | 69.00 | 69.00 | 117,179 |
| 28 may 2024 | 71.15 | 71.40 | 70.35 | 70.40 | 70.40 | 71,434 |
| 27 may 2024 | 70.65 | 71.15 | 70.50 | 71.00 | 71.00 | 42,826 |
| 24 may 2024 | 70.00 | 70.60 | 70.00 | 70.60 | 70.60 | 60,951 |
| 23 may 2024 | 70.55 | 71.05 | 70.50 | 70.50 | 70.50 | 93,835 |
| 22 may 2024 | 70.90 | 71.40 | 70.65 | 70.70 | 70.70 | 86,096 |
| 21 may 2024 | 71.25 | 71.40 | 70.75 | 70.75 | 70.75 | 134,376 |
| 20 may 2024 | 71.75 | 72.05 | 71.35 | 71.50 | 71.50 | 69,449 |
| 17 may 2024 | 70.95 | 71.60 | 70.80 | 71.55 | 71.55 | 89,196 |
| 16 may 2024 | 71.65 | 71.65 | 71.00 | 71.40 | 71.40 | 97,309 |
| 15 may 2024 | 71.30 | 71.85 | 71.20 | 71.55 | 71.55 | 108,539 |
| 14 may 2024 | 70.55 | 71.75 | 70.55 | 71.15 | 71.15 | 125,331 |
| 13 may 2024 | 70.75 | 70.95 | 70.30 | 70.45 | 70.45 | 79,060 |
| 10 may 2024 | 70.40 | 70.65 | 70.30 | 70.65 | 70.65 | 111,870 |
| 09 may 2024 | 69.00 | 70.05 | 69.00 | 69.95 | 69.95 | 72,263 |
| 09 may 2024 | 2.75 Dividendo | |||||
| 08 may 2024 | 71.50 | 72.30 | 71.50 | 71.90 | 69.15 | 145,578 |
| 07 may 2024 | 71.35 | 71.85 | 71.30 | 71.30 | 68.57 | 171,748 |
| 06 may 2024 | 71.30 | 71.65 | 70.85 | 70.95 | 68.24 | 85,230 |
| 03 may 2024 | 70.15 | 72.40 | 70.15 | 71.25 | 68.52 | 137,795 |
| 02 may 2024 | 69.85 | 70.05 | 69.40 | 69.90 | 67.23 | 123,868 |
| 30 abr 2024 | 70.05 | 70.15 | 69.65 | 69.85 | 67.18 | 128,510 |
| 29 abr 2024 | 70.05 | 70.35 | 70.05 | 70.15 | 67.47 | 84,162 |
| 26 abr 2024 | 69.35 | 70.20 | 69.35 | 70.00 | 67.32 | 92,622 |
| 25 abr 2024 | 69.80 | 69.85 | 69.00 | 69.00 | 66.36 | 69,867 |
| 24 abr 2024 | 70.55 | 70.60 | 69.95 | 69.95 | 67.27 | 88,093 |
| 23 abr 2024 | 70.50 | 70.55 | 70.00 | 70.35 | 67.66 | 80,559 |
| 22 abr 2024 | 70.00 | 70.50 | 69.85 | 70.35 | 67.66 | 78,631 |
| 19 abr 2024 | 69.45 | 70.00 | 69.25 | 69.70 | 67.03 | 73,632 |
| 18 abr 2024 | 69.00 | 70.00 | 69.00 | 69.85 | 67.18 | 154,635 |
| 17 abr 2024 | 68.35 | 69.55 | 68.25 | 68.75 | 66.12 | 126,472 |
| 16 abr 2024 | 69.30 | 69.50 | 68.55 | 68.65 | 66.02 | 70,065 |
| 15 abr 2024 | 69.65 | 70.65 | 69.65 | 70.15 | 67.47 | 74,391 |
| 12 abr 2024 | 70.05 | 70.60 | 69.55 | 69.65 | 66.99 | 77,507 |
| 11 abr 2024 | 69.75 | 70.30 | 69.60 | 69.70 | 67.03 | 61,955 |
| 10 abr 2024 | 70.50 | 70.95 | 69.65 | 69.90 | 67.23 | 96,795 |
| 09 abr 2024 | 69.75 | 70.55 | 69.50 | 69.90 | 67.23 | 98,851 |
| 08 abr 2024 | 69.70 | 70.00 | 69.55 | 70.00 | 67.32 | 66,397 |
| 05 abr 2024 | 69.30 | 69.75 | 69.20 | 69.70 | 67.03 | 90,933 |
| 04 abr 2024 | 70.25 | 70.45 | 69.95 | 70.25 | 67.56 | 112,301 |
| 03 abr 2024 | 69.35 | 70.30 | 68.80 | 70.30 | 67.61 | 125,211 |
| 02 abr 2024 | 69.70 | 70.75 | 69.25 | 69.45 | 66.79 | 127,776 |
| 28 mar 2024 | 70.02 | 70.36 | 69.94 | 70.06 | 67.38 | 94,769 |
| 27 mar 2024 | 69.54 | 70.02 | 69.54 | 70.00 | 67.32 | 76,885 |
| 26 mar 2024 | 69.54 | 69.82 | 69.38 | 69.68 | 67.01 | 94,661 |
| 25 mar 2024 | 69.28 | 69.84 | 68.72 | 69.58 | 66.92 | 106,556 |
| 22 mar 2024 | 69.22 | 69.92 | 69.12 | 69.32 | 66.67 | 112,641 |
| 21 mar 2024 | 69.70 | 69.90 | 69.12 | 69.52 | 66.86 | 145,312 |
| 20 mar 2024 | 68.28 | 69.28 | 68.22 | 69.16 | 66.51 | 128,587 |
| 19 mar 2024 | 67.92 | 68.72 | 67.90 | 68.62 | 66.00 | 126,773 |
| 18 mar 2024 | 68.50 | 69.00 | 68.20 | 68.52 | 65.90 | 109,591 |
| 15 mar 2024 | 68.80 | 69.86 | 68.80 | 68.92 | 66.28 | 340,342 |
| 14 mar 2024 | 69.04 | 69.56 | 68.28 | 68.58 | 65.96 | 96,684 |
| 13 mar 2024 | 69.10 | 69.28 | 68.60 | 69.14 | 66.50 | 118,406 |
| 12 mar 2024 | 68.74 | 69.28 | 68.60 | 69.10 | 66.46 | 109,065 |
| 11 mar 2024 | 68.06 | 68.70 | 68.06 | 68.70 | 66.07 | 64,621 |
| 08 mar 2024 | 68.10 | 68.68 | 68.06 | 68.58 | 65.96 | 75,097 |
| 07 mar 2024 | 67.84 | 68.46 | 67.64 | 68.14 | 65.53 | 82,874 |
| 06 mar 2024 | 68.14 | 68.56 | 68.02 | 68.24 | 65.63 | 74,357 |
| 05 mar 2024 | 68.44 | 68.50 | 67.74 | 68.28 | 65.67 | 91,077 |
| 04 mar 2024 | 69.22 | 69.52 | 68.58 | 68.74 | 66.11 | 100,286 |
| 01 mar 2024 | 69.44 | 69.68 | 69.02 | 69.38 | 66.73 | 103,876 |
| 29 feb 2024 | 69.60 | 69.80 | 68.86 | 69.34 | 66.69 | 301,450 |
| 28 feb 2024 | 70.42 | 70.44 | 69.32 | 69.64 | 66.98 | 90,807 |
| 27 feb 2024 | 70.28 | 70.56 | 70.16 | 70.36 | 67.67 | 74,389 |
| 26 feb 2024 | 70.98 | 71.16 | 70.42 | 70.42 | 67.73 | 76,746 |
| 23 feb 2024 | 71.42 | 71.56 | 70.84 | 71.24 | 68.52 | 73,993 |
| 22 feb 2024 | 71.46 | 71.76 | 70.74 | 71.40 | 68.67 | 92,233 |
| 21 feb 2024 | 70.64 | 71.08 | 70.64 | 71.02 | 68.30 | 69,550 |
| 20 feb 2024 | 70.74 | 70.90 | 70.40 | 70.72 | 68.02 | 59,779 |
| 19 feb 2024 | 70.50 | 70.90 | 70.04 | 70.90 | 68.19 | 67,758 |
| 16 feb 2024 | 70.82 | 71.02 | 70.50 | 70.68 | 67.98 | 65,976 |
| 15 feb 2024 | 70.04 | 71.00 | 70.04 | 70.46 | 67.77 | 126,131 |
| 14 feb 2024 | 69.46 | 70.04 | 69.40 | 69.80 | 67.13 | 75,100 |
| 13 feb 2024 | 70.10 | 70.12 | 69.28 | 69.64 | 66.98 | 85,814 |
| 12 feb 2024 | 69.76 | 70.44 | 69.76 | 70.22 | 67.53 | 61,423 |
| 09 feb 2024 | 69.50 | 69.90 | 69.30 | 69.62 | 66.96 | 76,860 |
| 08 feb 2024 | 69.70 | 70.26 | 69.50 | 69.58 | 66.92 | 88,832 |
| 07 feb 2024 | 70.02 | 70.26 | 69.56 | 69.88 | 67.21 | 104,812 |
| 06 feb 2024 | 70.30 | 70.72 | 69.08 | 70.00 | 67.32 | 136,506 |
| 05 feb 2024 | 70.40 | 70.86 | 70.08 | 70.30 | 67.61 | 83,566 |
| 02 feb 2024 | 70.44 | 71.02 | 70.40 | 70.48 | 67.78 | 94,152 |
| 01 feb 2024 | 70.02 | 70.56 | 69.74 | 70.12 | 67.44 | 128,953 |
| *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.