Mercados españoles cerrados

Groupe Bruxelles Lambert SA (GBLB.BR)

Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
71,90+0,60 (+0,84%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202471,5072,3071,5071,9071,90145.578
07 may 202471,3571,8571,3071,3071,30171.748
06 may 202471,3071,6570,8570,9570,9585.230
03 may 202470,1572,4070,1571,2571,25137.795
02 may 202469,8570,0569,4069,9069,90123.868
30 abr 202470,0570,1569,6569,8569,85128.510
29 abr 202470,0570,3570,0570,1570,1584.162
26 abr 202469,3570,2069,3570,0070,0092.622
25 abr 202469,8069,8569,0069,0069,0069.867
24 abr 202470,5570,6069,9569,9569,9588.093
23 abr 202470,5070,5570,0070,3570,3580.559
22 abr 202470,0070,5069,8570,3570,3578.631
19 abr 202469,4570,0069,2569,7069,7073.632
18 abr 202469,0070,0069,0069,8569,85154.635
17 abr 202468,3569,5568,2568,7568,75126.472
16 abr 202469,3069,5068,5568,6568,6570.065
15 abr 202469,6570,6569,6570,1570,1574.391
12 abr 202470,0570,6069,5569,6569,6577.507
11 abr 202469,7570,3069,6069,7069,7061.955
10 abr 202470,5070,9569,6569,9069,9096.795
09 abr 202469,7570,5569,5069,9069,9098.851
08 abr 202469,7070,0069,5570,0070,0066.397
05 abr 202469,3069,7569,2069,7069,7090.933
04 abr 202470,2570,4569,9570,2570,25112.301
03 abr 202469,3570,3068,8070,3070,30125.211
02 abr 202469,7070,7569,2569,4569,45127.776
28 mar 202470,0270,3669,9470,0670,0694.769
27 mar 202469,5470,0269,5470,0070,0076.885
26 mar 202469,5469,8269,3869,6869,6894.661
25 mar 202469,2869,8468,7269,5869,58106.556
22 mar 202469,2269,9269,1269,3269,32112.641
21 mar 202469,7069,9069,1269,5269,52145.312
20 mar 202468,2869,2868,2269,1669,16128.587
19 mar 202467,9268,7267,9068,6268,62126.773
18 mar 202468,5069,0068,2068,5268,52109.591
15 mar 202468,8069,8668,8068,9268,92340.342
14 mar 202469,0469,5668,2868,5868,5896.684
13 mar 202469,1069,2868,6069,1469,14118.406
12 mar 202468,7469,2868,6069,1069,10109.065
11 mar 202468,0668,7068,0668,7068,7064.621
08 mar 202468,1068,6868,0668,5868,5875.097
07 mar 202467,8468,4667,6468,1468,1482.874
06 mar 202468,1468,5668,0268,2468,2474.357
05 mar 202468,4468,5067,7468,2868,2891.077
04 mar 202469,2269,5268,5868,7468,74100.286
01 mar 202469,4469,6869,0269,3869,38103.876
29 feb 202469,6069,8068,8669,3469,34301.450
28 feb 202470,4270,4469,3269,6469,6490.807
27 feb 202470,2870,5670,1670,3670,3674.389
26 feb 202470,9871,1670,4270,4270,4276.746
23 feb 202471,4271,5670,8471,2471,2473.993
22 feb 202471,4671,7670,7471,4071,4092.233
21 feb 202470,6471,0870,6471,0271,0269.550
20 feb 202470,7470,9070,4070,7270,7259.779
19 feb 202470,5070,9070,0470,9070,9067.758
16 feb 202470,8271,0270,5070,6870,6865.976
15 feb 202470,0471,0070,0470,4670,46126.131
14 feb 202469,4670,0469,4069,8069,8075.100
13 feb 202470,1070,1269,2869,6469,6485.814
12 feb 202469,7670,4469,7670,2270,2261.423
09 feb 202469,5069,9069,3069,6269,6276.860
08 feb 202469,7070,2669,5069,5869,5888.832
07 feb 202470,0270,2669,5669,8869,88104.812
06 feb 202470,3070,7269,0870,0070,00136.506
05 feb 202470,4070,8670,0870,3070,3083.566
02 feb 202470,4471,0270,4070,4870,4894.152
01 feb 202470,0270,5669,7470,1270,12128.953
31 ene 202470,5070,6470,1870,4070,40180.183
30 ene 202471,0071,2270,4670,4670,46132.220
29 ene 202470,7870,9270,1270,9070,90153.684
26 ene 202469,6871,1469,6070,9070,90249.875
25 ene 202469,4869,7269,0269,5869,58128.596
24 ene 202469,0069,8468,9669,6869,68171.437
23 ene 202468,3068,8467,9068,5468,54146.336
22 ene 202468,0068,6467,9868,0668,0693.384
19 ene 202467,6668,0067,5267,5467,54109.639
18 ene 202467,3867,6066,8467,3067,30112.580
17 ene 202467,9467,9866,9867,3067,30188.253
16 ene 202468,9669,0668,4068,4068,40154.759
15 ene 202470,2670,2669,5269,5269,5284.642
12 ene 202469,8670,6669,8670,0670,0696.500
11 ene 202470,6670,8469,6869,6869,6883.939
10 ene 202470,4870,5270,1070,3270,3298.216
09 ene 202471,1071,1470,4470,5870,5888.598
08 ene 202470,6071,0870,2071,0871,08101.146
05 ene 202470,5670,9069,9670,7670,7696.046
04 ene 202470,1271,0070,1271,0071,00108.674
03 ene 202471,2471,4070,0470,2470,24105.991
02 ene 202471,3271,6670,8271,2471,24101.487
29 dic 202371,0871,3070,9671,2271,2292.435
28 dic 202371,8271,8270,9471,1071,1099.023
27 dic 202371,5871,9071,4071,6271,6292.884
22 dic 202371,1471,8071,1471,6871,6873.240
21 dic 202371,5471,8271,0271,4071,4082.463
20 dic 202371,8672,1471,4672,0072,00161.005
19 dic 202371,8272,1271,5871,8071,80134.082
18 dic 202372,4072,4671,7071,8271,82110.860
15 dic 202373,3473,5272,4072,7072,70769.269
14 dic 202373,0073,3072,5873,1673,16279.277
13 dic 202372,9673,1472,1672,1672,16168.455
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...