Groupe Bruxelles Lambert SA (GBLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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