Groupe Bruxelles Lambert SA GBLB
EURONEXT · Belçika · Finans
€70,75-0,35 (-%0,49)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €70,95 | -%0,21 | €70,70 | €70,95 | €70,10 | 23,44K |
| 2026-09-30 | €71,10 | -%1,80 | €72,55 | €72,80 | €71,10 | 181,23K |
| 2026-09-29 | €72,40 | -%0,41 | €72,60 | €73,00 | €72,40 | 96,02K |
| 2026-09-28 | €72,70 | -%0,68 | €73,25 | €74,00 | €72,70 | 75,33K |
| 2026-09-25 | €73,20 | %0,00 | €73,65 | €73,80 | €73,15 | 66,04K |
| 2026-09-24 | €73,20 | -%0,54 | €73,45 | €73,75 | €73,20 | 94,17K |
| 2026-09-23 | €73,60 | -%1,27 | €74,60 | €74,80 | €73,60 | 73,82K |
| 2026-09-22 | €74,55 | +%0,20 | €74,25 | €74,95 | €74,25 | 64,09K |
| 2026-09-21 | €74,40 | +%0,74 | €74,30 | €74,65 | €73,90 | 69,81K |
| 2026-09-18 | €73,85 | -%1,27 | €74,55 | €74,70 | €73,85 | 272,00K |
| 2026-09-17 | €74,80 | +%0,07 | €75,00 | €75,35 | €74,50 | 73,66K |
| 2026-09-16 | €74,75 | -%0,20 | €74,90 | €75,35 | €74,75 | 75,66K |
| 2026-09-15 | €74,90 | +%0,07 | €74,60 | €75,25 | €73,80 | 70,42K |
| 2026-09-14 | €74,85 | -%0,20 | €75,00 | €75,55 | €74,75 | 79,05K |
| 2026-09-11 | €75,00 | -%0,27 | €75,30 | €75,30 | €74,75 | 74,75K |
| 2026-09-10 | €75,20 | +%0,20 | €74,85 | €75,75 | €74,85 | 98,86K |
| 2026-09-09 | €75,05 | -%0,33 | €75,15 | €75,80 | €74,55 | 138,05K |
| 2026-09-08 | €75,30 | +%1,69 | €74,00 | €75,30 | €73,85 | 79,59K |
| 2026-09-07 | €74,05 | +%0,14 | €73,90 | €74,25 | €73,55 | 48,43K |
| 2026-09-04 | €73,95 | +%0,20 | €74,05 | €74,35 | €73,85 | 63,38K |
| 2026-09-03 | €73,80 | +%0,75 | €73,50 | €74,20 | €73,50 | 92,90K |
| 2026-09-02 | €73,25 | -%0,54 | €73,35 | €73,65 | €72,85 | 111,10K |
| 2026-09-01 | €73,65 | -%0,27 | €73,80 | €74,05 | €73,25 | 79,33K |
| 2026-08-31 | €73,85 | %0,00 | €74,00 | €74,07 | €73,55 | 276,44K |
| 2026-08-28 | €73,85 | +%0,89 | €73,50 | €74,25 | €73,30 | 73,60K |
| 2026-08-27 | €73,20 | -%0,07 | €73,35 | €73,35 | €72,80 | 92,20K |
| 2026-08-26 | €73,25 | -%0,41 | €73,50 | €73,75 | €73,00 | 72,48K |
| 2026-08-25 | €73,55 | -%0,14 | €73,65 | €73,80 | €73,15 | 74,25K |
| 2026-08-24 | €73,65 | +%0,82 | €73,00 | €73,70 | €72,70 | 74,87K |
| 2026-08-21 | €73,05 | +%1,32 | €72,15 | €73,05 | €71,90 | 97,41K |
| 2026-08-20 | €72,10 | -%0,83 | €72,50 | €72,95 | €71,95 | 64,75K |
| 2026-08-19 | €72,70 | -%0,14 | €72,75 | €72,95 | €72,50 | 61,02K |
| 2026-08-18 | €72,80 | -%0,68 | €73,00 | €73,30 | €72,65 | 74,95K |
| 2026-08-17 | €73,30 | -%2,07 | €74,65 | €74,90 | €73,15 | 105,24K |
| 2026-08-14 | €74,85 | -%0,20 | €75,05 | €75,35 | €74,85 | 74,17K |
| 2026-08-13 | €75,00 | -%0,99 | €75,90 | €75,97 | €75,00 | 68,65K |
| 2026-08-12 | €75,75 | -%1,37 | €77,00 | €77,05 | €75,70 | 85,37K |
| 2026-08-11 | €76,80 | -%1,09 | €77,60 | €77,75 | €76,80 | 98,89K |
| 2026-08-10 | €77,65 | -%0,51 | €78,00 | €78,05 | €77,05 | 71,79K |
| 2026-08-07 | €78,05 | -%0,19 | €78,00 | €78,65 | €78,00 | 62,04K |
| 2026-08-06 | €78,20 | -%1,51 | €79,65 | €79,70 | €78,20 | 64,66K |
| 2026-08-05 | €79,40 | -%0,13 | €79,55 | €79,90 | €79,20 | 74,37K |
| 2026-08-04 | €79,50 | +%0,63 | €78,95 | €79,90 | €78,95 | 66,62K |
| 2026-08-03 | €79,00 | +%1,09 | €78,30 | €79,85 | €77,85 | 78,35K |
| 2026-07-31 | €78,15 | -%0,19 | €77,60 | €78,75 | €77,40 | 110,83K |
| 2026-07-30 | €78,30 | %0,00 | €78,45 | €79,25 | €78,10 | 63,94K |
| 2026-07-29 | €78,30 | -%0,32 | €77,95 | €78,85 | €77,95 | 72,83K |
| 2026-07-28 | €78,55 | +%1,03 | €77,50 | €78,55 | €77,50 | 88,52K |
| 2026-07-27 | €77,75 | -%0,89 | €78,75 | €79,15 | €77,50 | 79,86K |
| 2026-07-24 | €78,45 | +%0,58 | €77,95 | €78,70 | €77,95 | 41,08K |
| 2026-07-23 | €78,00 | +%0,19 | €77,85 | €78,40 | €77,55 | 61,33K |
| 2026-07-22 | €77,85 | +%0,84 | €77,05 | €78,75 | €77,05 | 69,20K |
| 2026-07-21 | €77,20 | +%0,13 | €77,15 | €77,25 | €76,75 | 60,98K |
| 2026-07-20 | €77,10 | +%0,19 | €76,90 | €77,60 | €76,75 | 68,57K |
| 2026-07-17 | €76,95 | -%1,09 | €77,70 | €78,35 | €76,95 | 60,55K |
| 2026-07-16 | €77,80 | -%0,13 | €78,20 | €78,35 | €77,10 | 47,01K |
| 2026-07-15 | €77,90 | %0,00 | €78,05 | €78,20 | €77,50 | 54,37K |
| 2026-07-14 | €77,90 | +%0,06 | €77,80 | €78,35 | €77,40 | 72,19K |
| 2026-07-13 | €77,85 | +%0,13 | €77,50 | €78,00 | €77,50 | 49,23K |
| 2026-07-10 | €77,75 | -%0,45 | €78,00 | €78,25 | €77,35 | 56,43K |
| 2026-07-09 | €78,10 | %0,00 | €78,20 | €78,40 | €77,45 | 49,11K |
| 2026-07-08 | €78,10 | -%0,45 | €78,10 | €78,60 | €77,80 | 76,49K |
| 2026-07-07 | €78,45 | -%0,38 | €78,70 | €78,90 | €78,40 | 63,67K |
| 2026-07-06 | €78,75 | -%0,69 | €79,25 | €79,35 | €78,20 | 54,82K |
| 2026-07-03 | €79,30 | %0,00 | €79,45 | €79,47 | €78,70 | 43,08K |
| 2026-07-02 | €79,30 | -%0,31 | €79,30 | €79,70 | €79,00 | 86,75K |
| 2026-07-01 | €79,55 | -%0,19 | €79,60 | €79,95 | €79,05 | 63,77K |
| 2026-06-30 | €79,70 | +%0,31 | €79,40 | €80,00 | €79,20 | 90,92K |
| 2026-06-29 | €79,45 | +%0,63 | €78,85 | €79,50 | €78,75 | 93,94K |
| 2026-06-26 | €78,95 | -%0,19 | €78,90 | €79,30 | €78,15 | 122,11K |
| 2026-06-25 | €79,10 | -%0,75 | €79,55 | €79,90 | €79,10 | 95,50K |
| 2026-06-24 | €79,70 | +%1,14 | €78,60 | €79,80 | €78,60 | 79,19K |
| 2026-06-23 | €78,80 | -%0,94 | €78,80 | €79,40 | €78,70 | 88,45K |
| 2026-06-22 | €79,55 | +%0,44 | €79,50 | €79,60 | €79,15 | 90,21K |
| 2026-06-19 | €79,20 | -%0,13 | €79,40 | €79,60 | €79,05 | 307,97K |
| 2026-06-18 | €79,30 | +%0,51 | €78,70 | €79,55 | €78,25 | 78,67K |
| 2026-06-17 | €78,90 | -%0,44 | €78,85 | €79,15 | €78,45 | 380,51K |
| 2026-06-16 | €79,25 | -%1,98 | €80,75 | €81,25 | €79,25 | 89,91K |
| 2026-06-15 | €80,85 | +%0,56 | €81,05 | €81,80 | €80,60 | 57,42K |
| 2026-06-12 | €80,40 | +%1,20 | €80,30 | €80,70 | €80,00 | 65,10K |
| 2026-06-11 | €79,45 | -%1,12 | €80,15 | €80,65 | €79,45 | 82,88K |
| 2026-06-10 | €80,35 | %0,00 | €80,20 | €80,75 | €79,95 | 66,62K |
| 2026-06-09 | €80,35 | -%0,25 | €80,60 | €81,00 | €79,75 | 74,06K |
| 2026-06-08 | €80,55 | -%0,19 | €80,20 | €80,80 | €79,90 | 61,31K |
| 2026-06-05 | €80,70 | -%1,41 | €81,50 | €82,05 | €80,70 | 75,93K |
| 2026-06-04 | €81,85 | +%0,06 | €81,60 | €82,10 | €81,45 | 71,89K |
| 2026-06-03 | €81,80 | -%1,45 | €82,90 | €82,90 | €81,80 | 104,19K |
| 2026-06-02 | €83,00 | +%1,28 | €81,95 | €83,40 | €81,95 | 131,17K |
| 2026-06-01 | €81,95 | +%1,30 | €80,70 | €82,10 | €80,25 | 89,69K |
| 2026-05-29 | €80,90 | +%0,31 | €80,50 | €80,90 | €80,00 | 657,59K |