Groupe Bruxelles Lambert SA (GBLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	135.907	-0,13%	75,00	74,32	75,00	74,60
28/10/2022	148.044	-0,27%	74,30	73,92	75,02	74,70
27/10/2022	155.341	0,03%	74,70	74,20	75,16	74,90
26/10/2022	176.524	0,08%	74,56	74,12	74,88	74,88
25/10/2022	148.899	1,58%	74,06	73,40	74,90	74,82
24/10/2022	143.443	1,52%	72,72	72,72	73,94	73,66
21/10/2022	166.702	-1,41%	72,90	71,68	73,10	72,56
20/10/2022	148.416	0,68%	73,00	72,54	73,82	73,60
19/10/2022	193.791	-0,73%	74,00	73,04	74,26	73,10
18/10/2022	199.878	1,15%	73,46	73,30	74,22	73,64
17/10/2022	145.553	1,93%	71,54	71,28	73,38	72,80
14/10/2022	167.947	0,31%	72,04	71,28	72,60	71,42
13/10/2022	236.517	0,68%	70,50	69,28	71,44	71,20
12/10/2022	148.273	-1,06%	71,52	70,72	71,76	70,72
11/10/2022	135.451	-0,06%	71,30	70,80	71,62	71,48
10/10/2022	135.356	-0,72%	71,50	71,44	72,38	71,52
07/10/2022	143.509	-2,20%	73,52	71,98	73,98	72,04
06/10/2022	152.199	-0,76%	74,46	73,56	74,76	73,66
05/10/2022	168.666	-0,72%	74,40	73,90	75,02	74,22
04/10/2022	184.319	3,17%	73,64	73,28	74,76	74,76
03/10/2022	293.676	0,81%	71,26	70,62	72,64	72,46
30/09/2022	178.804	1,81%	70,66	70,66	72,12	71,88
29/09/2022	207.849	-1,42%	71,40	70,06	71,40	70,60
28/09/2022	216.078	1,19%	70,10	69,78	71,86	71,62
27/09/2022	169.542	-0,23%	71,40	70,78	71,84	70,78
26/09/2022	180.773	-0,28%	70,60	70,60	71,54	70,94
23/09/2022	135.160	-1,63%	72,20	70,78	72,48	71,14
22/09/2022	163.620	-1,82%	72,42	72,20	73,36	72,32
21/09/2022	226.615	-0,14%	73,24	73,04	74,04	73,66
20/09/2022	146.258	-1,29%	75,02	73,66	75,50	73,76
19/09/2022	135.956	0,48%	74,20	73,76	75,12	74,72
16/09/2022	322.642	-1,09%	74,42	74,04	75,02	74,36
15/09/2022	130.158	0,19%	75,08	75,08	75,56	75,18
14/09/2022	123.498	-1,65%	75,70	74,94	76,48	75,04
13/09/2022	169.729	-1,47%	77,98	76,26	78,28	76,30
12/09/2022	211.244	0,89%	77,20	76,86	77,58	77,44
09/09/2022	141.725	1,35%	75,92	75,92	77,06	76,76
08/09/2022	121.778	0,56%	75,74	74,82	76,38	75,74
07/09/2022	145.670	0,35%	74,50	74,50	75,60	75,32
06/09/2022	151.019	0,54%	74,46	74,46	75,48	75,06
05/09/2022	122.097	-1,61%	74,20	74,08	74,96	74,66
02/09/2022	143.164	2,18%	74,82	74,62	76,00	75,88
01/09/2022	203.884	-1,64%	75,00	74,22	75,08	74,26
31/08/2022	328.103	-0,63%	76,62	75,50	77,00	75,50
30/08/2022	156.609	0,32%	75,80	75,74	77,16	75,98
29/08/2022	148.428	-0,53%	75,82	75,28	76,12	75,74
26/08/2022	137.843	-2,39%	78,56	76,14	78,56	76,14
25/08/2022	89.752	-0,10%	78,46	77,74	78,62	78,00
24/08/2022	92.006	0,13%	77,60	77,06	78,26	78,08
23/08/2022	145.822	-1,22%	78,50	77,88	78,96	77,98
22/08/2022	144.290	-0,98%	79,48	78,82	79,72	78,94
19/08/2022	125.518	-1,21%	80,20	79,68	80,52	79,72
18/08/2022	93.890	0,05%	80,50	80,44	81,14	80,70
17/08/2022	117.319	-0,93%	81,68	80,62	81,92	80,66
16/08/2022	132.546	0,20%	81,34	81,24	81,82	81,42
15/08/2022	60.628	0,05%	81,62	81,04	81,84	81,26
12/08/2022	151.840	-0,27%	81,32	81,14	82,10	81,22
11/08/2022	127.526	-0,42%	81,82	81,24	82,22	81,44
10/08/2022	120.613	1,31%	80,40	80,22	82,14	81,78
09/08/2022	116.115	-0,96%	81,22	80,30	81,62	80,72
08/08/2022	127.583	1,55%	80,92	80,56	81,88	81,50
05/08/2022	127.058	-1,71%	81,52	80,20	82,02	80,26
04/08/2022	116.905	0,54%	81,42	81,32	82,02	81,66
03/08/2022	151.089	0,82%	80,22	80,02	81,46	81,22
02/08/2022	229.065	-2,14%	81,00	79,82	81,50	80,56
01/08/2022	268.335	-4,59%	86,26	82,10	86,26	82,32
29/07/2022	260.979	2,32%	84,66	84,66	86,60	86,28
28/07/2022	110.013	1,76%	83,40	83,10	84,32	84,32
27/07/2022	144.466	-0,05%	82,90	82,50	83,28	82,86
26/07/2022	101.917	-1,10%	83,60	82,88	83,64	82,90
25/07/2022	101.539	-0,45%	84,18	83,72	84,64	83,82
22/07/2022	111.546	0,21%	84,18	83,50	84,56	84,20
21/07/2022	180.867	1,65%	82,48	82,46	84,02	84,02
20/07/2022	111.173	-0,12%	83,22	82,36	83,36	82,66
19/07/2022	132.727	1,55%	80,94	80,66	82,82	82,76
18/07/2022	122.840	0,99%	81,34	81,30	81,94	81,50
15/07/2022	115.016	1,15%	79,98	79,50	80,74	80,70
14/07/2022	125.383	-1,46%	80,56	79,36	81,04	79,78
13/07/2022	161.099	-0,42%	81,10	80,38	81,78	80,96
12/07/2022	139.672	0,30%	80,66	80,42	81,74	81,30
11/07/2022	122.880	-1,48%	81,40	80,96	82,36	81,06
08/07/2022	185.612	1,01%	81,62	81,26	82,42	82,28
07/07/2022	134.401	1,50%	80,96	80,74	81,86	81,46
06/07/2022	137.102	1,19%	79,92	79,92	80,74	80,26
05/07/2022	158.893	-1,17%	80,60	79,14	81,20	79,32
04/07/2022	74.848	-0,05%	80,96	80,20	81,28	80,26
01/07/2022	141.153	0,78%	79,02	78,78	80,80	80,30
30/06/2022	256.881	-1,12%	79,66	78,52	80,08	79,68
29/06/2022	138.636	-0,54%	80,18	79,58	80,68	80,58
28/06/2022	192.275	-0,78%	82,10	80,92	82,66	81,02
27/06/2022	151.085	1,29%	81,24	81,02	82,20	81,66
24/06/2022	154.018	2,39%	79,12	79,00	80,82	80,62
23/06/2022	130.826	-0,66%	79,10	78,20	79,10	78,74
22/06/2022	164.554	-0,75%	79,36	78,00	79,52	79,26
21/06/2022	105.789	0,18%	80,14	79,66	80,88	79,86
20/06/2022	104.887	-0,33%	80,36	79,66	80,60	79,72
17/06/2022	343.365	0,63%	79,70	79,22	80,98	79,98
16/06/2022	250.088	-2,31%	80,98	79,20	81,30	79,48
15/06/2022	225.236	2,03%	80,52	80,28	81,98	81,36
14/06/2022	351.428	-1,65%	81,56	79,70	82,08	79,74