Groupe Bruxelles Lambert SA (GBLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	208.979	1,74%	75,58	75,46	76,74	76,24
20/03/2023	209.713	0,75%	73,88	72,98	75,22	74,94
17/03/2023	403.921	-0,96%	74,90	74,00	75,82	74,38
16/03/2023	286.492	1,60%	74,64	73,80	75,32	75,10
15/03/2023	271.448	-2,56%	76,00	73,56	76,00	73,92
14/03/2023	298.140	2,40%	74,28	73,94	76,28	75,86
13/03/2023	364.718	-3,06%	76,20	74,08	76,48	74,08
10/03/2023	401.931	-4,95%	78,70	76,34	78,92	76,42
09/03/2023	210.036	0,00%	80,28	80,10	80,64	80,40
08/03/2023	137.841	0,03%	80,00	79,76	80,44	80,40
07/03/2023	190.043	-1,18%	81,16	80,12	81,52	80,38
06/03/2023	222.368	0,22%	81,44	81,18	81,78	81,34
03/03/2023	216.719	1,07%	80,60	80,52	81,64	81,16
02/03/2023	189.289	0,68%	79,30	79,12	80,72	80,30
01/03/2023	173.546	0,30%	79,68	79,56	80,34	79,76
28/02/2023	234.630	0,10%	79,00	78,74	79,68	79,52
27/02/2023	106.193	1,12%	79,04	78,96	79,70	79,44
24/02/2023	119.944	-0,91%	79,42	78,56	80,08	78,56
23/02/2023	110.272	0,20%	79,20	79,12	79,68	79,28
22/02/2023	94.083	-0,13%	78,96	78,24	79,12	79,12
21/02/2023	100.515	-1,12%	79,72	79,18	80,16	79,22
20/02/2023	132.977	0,53%	79,84	79,62	80,38	80,12
17/02/2023	149.869	-0,50%	79,50	78,74	80,04	79,70
16/02/2023	153.705	0,45%	80,00	79,54	80,94	80,10
15/02/2023	171.743	0,66%	79,20	78,90	79,94	79,74
14/02/2023	169.124	0,15%	79,36	78,84	79,72	79,22
13/02/2023	105.088	0,48%	78,88	78,60	79,28	79,10
10/02/2023	157.586	-1,53%	79,42	78,10	79,64	78,72
09/02/2023	104.461	0,13%	80,16	79,94	80,76	79,94
08/02/2023	141.752	0,45%	80,00	79,82	80,36	79,84
07/02/2023	106.788	-0,25%	79,54	79,08	79,80	79,48
06/02/2023	123.439	-1,46%	80,44	79,24	80,54	79,68
03/02/2023	131.233	-0,25%	80,74	79,86	80,88	80,86
02/02/2023	135.138	2,92%	79,10	79,10	81,14	81,06
01/02/2023	92.321	0,43%	78,66	78,40	79,18	78,76
31/01/2023	125.883	0,38%	78,10	77,48	78,46	78,42
30/01/2023	162.337	-0,59%	78,26	77,70	78,42	78,12
27/01/2023	152.685	-0,51%	79,14	78,28	79,28	78,58
26/01/2023	115.811	0,64%	78,98	78,52	79,10	78,98
25/01/2023	87.690	-0,58%	79,00	78,24	79,00	78,48
24/01/2023	84.822	-0,10%	79,32	78,78	79,46	78,94
23/01/2023	106.779	0,71%	78,72	78,44	79,12	79,02
20/01/2023	103.145	0,67%	78,28	78,10	78,66	78,46
19/01/2023	188.625	-2,11%	79,42	77,92	79,42	77,94
18/01/2023	155.386	0,23%	79,50	78,94	79,92	79,62
17/01/2023	123.335	-0,18%	79,64	78,78	79,68	79,44
16/01/2023	89.736	1,43%	78,58	78,38	79,62	79,58
13/01/2023	100.129	0,10%	78,62	78,38	79,38	78,46
12/01/2023	145.069	0,26%	78,30	77,94	78,74	78,38
11/01/2023	124.972	1,93%	76,78	76,66	78,52	78,18
10/01/2023	147.888	-1,59%	77,90	76,40	77,90	76,70
09/01/2023	148.338	1,19%	77,44	77,12	78,02	77,94
06/01/2023	116.660	0,76%	76,70	76,06	77,04	77,02
05/01/2023	108.179	-0,55%	76,60	76,40	76,92	76,44
04/01/2023	159.056	1,32%	76,26	76,12	77,10	76,86
03/01/2023	122.142	0,48%	75,42	75,28	76,32	75,86
02/01/2023	78.425	1,23%	75,08	74,64	75,54	75,50
30/12/2022	65.988	-1,27%	75,42	74,58	75,54	74,58
29/12/2022	141.596	0,80%	74,64	74,40	75,56	75,54
28/12/2022	127.086	0,03%	75,04	74,80	75,34	74,94
27/12/2022	99.986	-0,24%	75,54	74,88	75,78	74,92
23/12/2022	105.314	0,16%	74,84	74,62	75,36	75,10
22/12/2022	111.761	-1,00%	75,84	74,90	76,30	74,98
21/12/2022	151.434	2,32%	74,40	74,34	75,88	75,74
20/12/2022	188.663	-0,59%	74,06	73,80	74,54	74,02
19/12/2022	128.182	0,46%	74,36	73,96	74,76	74,46
16/12/2022	431.085	-2,37%	75,80	74,04	75,80	74,12
15/12/2022	186.046	-1,96%	76,76	75,86	77,06	75,92
14/12/2022	129.272	0,03%	77,40	76,86	77,54	77,44
13/12/2022	190.781	1,52%	76,50	75,78	78,44	77,42
12/12/2022	216.933	-0,76%	76,66	76,22	76,76	76,26
09/12/2022	195.426	0,63%	76,56	76,30	77,06	76,84
08/12/2022	123.960	-0,78%	77,00	75,96	77,14	76,36
07/12/2022	152.788	-0,10%	76,84	76,56	77,40	76,96
06/12/2022	159.579	-0,70%	77,40	76,88	77,72	77,04
05/12/2022	184.208	-1,02%	78,46	77,58	78,62	77,58
02/12/2022	158.093	0,54%	77,82	77,34	78,40	78,38
01/12/2022	212.577	1,75%	77,50	77,44	78,32	77,96
30/11/2022	336.592	-0,57%	77,08	76,36	77,34	76,62
29/11/2022	125.845	-0,77%	77,88	77,06	78,02	77,06
28/11/2022	174.986	-1,87%	78,92	77,66	78,92	77,66
25/11/2022	133.831	0,15%	79,00	78,66	79,28	79,14
24/11/2022	116.127	1,10%	78,32	78,12	79,58	79,02
23/11/2022	192.357	0,26%	78,26	77,54	78,26	78,16
22/11/2022	167.340	0,08%	77,88	77,48	78,32	77,96
21/11/2022	130.890	-0,82%	78,28	77,68	78,58	77,90
18/11/2022	129.831	0,90%	78,06	77,62	78,68	78,54
17/11/2022	122.043	-0,61%	78,72	77,38	78,98	77,84
16/11/2022	174.591	-1,09%	79,22	78,24	79,38	78,32
15/11/2022	236.226	-0,28%	79,54	79,02	79,86	79,18
14/11/2022	148.479	-0,30%	79,88	79,10	79,94	79,40
11/11/2022	275.062	1,45%	78,98	78,80	79,64	79,64
10/11/2022	196.232	2,96%	75,82	75,14	78,66	78,50
09/11/2022	147.870	0,21%	75,80	75,38	76,24	76,24
08/11/2022	162.161	0,98%	75,16	74,94	76,28	76,08
07/11/2022	167.325	1,10%	74,30	73,78	75,70	75,34
04/11/2022	381.188	2,14%	72,92	71,48	74,74	74,52
03/11/2022	170.493	-1,57%	73,46	72,70	73,52	72,96
02/11/2022	166.921	-1,33%	75,28	74,12	75,28	74,12
01/11/2022	151.074	0,70%	75,00	74,82	75,92	75,12