Groupe Bruxelles Lambert SA (GBLBF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:12PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 76.10 | 76.93 | 76.10 | 76.93 | 76.93 | 1,391 |
| 02 may 2024 | 73.00 | 74.89 | 73.00 | 74.74 | 74.74 | 900 |
| 01 may 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 100 |
| 30 abr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1,100 |
| 29 abr 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 300 |
| 26 abr 2024 | 72.52 | 74.85 | 72.52 | 74.85 | 74.85 | 400 |
| 25 abr 2024 | 74.00 | 76.49 | 74.00 | 76.49 | 76.49 | 1,500 |
| 24 abr 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 800 |
| 23 abr 2024 | 75.27 | 75.27 | 72.82 | 72.82 | 72.82 | 500 |
| 22 abr 2024 | 74.50 | 74.95 | 73.24 | 73.24 | 73.24 | 1,200 |
| 19 abr 2024 | 73.80 | 74.44 | 73.80 | 74.44 | 74.44 | 500 |
| 18 abr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 900 |
| 17 abr 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| 16 abr 2024 | 73.54 | 73.61 | 73.54 | 73.61 | 73.61 | 200 |
| 15 abr 2024 | 74.41 | 74.41 | 73.85 | 73.85 | 73.85 | 1,100 |
| 12 abr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 800 |
| 11 abr 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 1,900 |
| 10 abr 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 900 |
| 09 abr 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 300 |
| 08 abr 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 700 |
| 05 abr 2024 | 73.05 | 75.45 | 73.05 | 75.45 | 75.45 | 1,400 |
| 04 abr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 03 abr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 500 |
| 02 abr 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 400 |
| 01 abr 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| 28 mar 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 500 |
| 27 mar 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 700 |
| 26 mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 25 mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 22 mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 21 mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 500 |
| 20 mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 19 mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 18 mar 2024 | 74.47 | 74.95 | 74.47 | 74.95 | 74.95 | 500 |
| 15 mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 14 mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 13 mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 12 mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 11 mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 08 mar 2024 | 75.00 | 75.00 | 73.05 | 73.05 | 73.05 | 400 |
| 07 mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 100 |
| 06 mar 2024 | 72.30 | 74.52 | 72.30 | 74.52 | 74.52 | 1,000 |
| 05 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 04 mar 2024 | 73.69 | 73.69 | 72.50 | 72.50 | 72.50 | 1,500 |
| 01 mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 400 |
| 29 feb 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
| 28 feb 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
| 27 feb 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
| 26 feb 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 700 |
| 23 feb 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 200 |
| 22 feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 200 |
| 21 feb 2024 | 75.00 | 75.15 | 75.00 | 75.15 | 75.15 | 5,800 |
| 20 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,900 |
| 16 feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 15 feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 14 feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 13 feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 12 feb 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 400 |
| 09 feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 08 feb 2024 | 75.10 | 75.10 | 73.80 | 73.80 | 73.80 | 500 |
| 07 feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 06 feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 05 feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 300 |
| 02 feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 01 feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 31 ene 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 300 |
| 30 ene 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 29 ene 2024 | 75.95 | 76.40 | 74.42 | 76.40 | 76.40 | 2,900 |
| 26 ene 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 200 |
| 25 ene 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 24 ene 2024 | 74.20 | 74.95 | 74.20 | 74.20 | 74.20 | 2,200 |
| 23 ene 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 1,200 |
| 22 ene 2024 | 74.60 | 76.25 | 73.24 | 74.11 | 74.11 | 1,400 |
| 19 ene 2024 | 73.33 | 73.40 | 73.33 | 73.40 | 73.40 | 500 |
| 18 ene 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 17 ene 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 16 ene 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 12 ene 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 300 |
| 11 ene 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 6,300 |
| 10 ene 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
| 09 ene 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 1,100 |
| 08 ene 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 1,200 |
| 05 ene 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 300 |
| 04 ene 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 1,600 |
| 03 ene 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 02 ene 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 500 |
| 29 dic 2023 | 76.81 | 80.71 | 76.60 | 79.00 | 79.00 | 3,900 |
| 28 dic 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 29,500 |
| 27 dic 2023 | 79.97 | 79.97 | 79.72 | 79.80 | 79.80 | 9,600 |
| 26 dic 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 22 dic 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 300 |
| 21 dic 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 200 |
| 20 dic 2023 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 19 dic 2023 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 400 |
| 18 dic 2023 | 78.55 | 78.55 | 77.00 | 77.00 | 77.00 | 2,400 |
| 15 dic 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
| 14 dic 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 700 |
| 13 dic 2023 | 76.45 | 80.19 | 76.45 | 80.19 | 80.19 | 400 |
| 12 dic 2023 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 11 dic 2023 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 400 |
| *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.