Premium
Groupe Bruxelles Lambert SA (GBLB)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.230769230769 | 65 | 67 | 61.55 | 202580 | 63.74679374 | DE |
| 4 | -3.15 | -4.63235294118 | 68 | 71.45 | 61.55 | 173546 | 67.69532132 | DE |
| 12 | -0.65 | -0.992366412214 | 65.5 | 71.45 | 61.55 | 130782 | 67.82002222 | DE |
| 26 | -3.5 | -5.12070226774 | 68.35 | 71.45 | 61.55 | 113702 | 67.00099234 | DE |
| 52 | -4.9 | -7.02508960573 | 69.75 | 72.4 | 61.55 | 103323 | 67.93070557 | DE |
| 156 | -28.47 | -30.5079297042 | 93.32 | 96.1 | 61.55 | 142766 | 74.14839654 | DE |
| 260 | -9.25 | -12.4831309042 | 74.1 | 105.05 | 61.55 | 154307 | 79.10868135 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744302600 | 65.2 | 2.9 | 4.65 | 66.9 | 67 | 65 | 153673 |
| 1744216200 | 62.3 | -2.75 | -4.23 | 62.9 | 63.75 | 61.55 | 187818 |
| 1744129800 | 65.05 | 2.15 | 3.42 | 64.55 | 65.65 | 63.75 | 207171 |
| 1744043400 | 62.9 | -7.8 | -11.03 | 65 | 66.05 | 62.65 | 261659 |
| 1743787800 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1743701400 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1743615000 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1743528600 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1743442200 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1743183000 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1743096600 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1743010200 | 70.7 | -0.25 | -0.35 | 71.3 | 71.4 | 70.65 | 114618 |
| 1742923800 | 70.95 | 0.4 | 0.57 | 70.5 | 71.45 | 70.5 | 121923 |
| 1742837400 | 70.55 | 0.25 | 0.36 | 70.85 | 71 | 70.55 | 117296 |
| 1742578200 | 70.3 | 0.4 | 0.57 | 69.6 | 70.3 | 69.3 | 536674 |
| 1742491800 | 69.9 | 0.15 | 0.22 | 69.8 | 70.1 | 69.25 | 65591 |
| 1742405400 | 69.75 | 0.4 | 0.58 | 69.15 | 69.85 | 69.15 | 140257 |
| 1742319000 | 69.35 | 0.2 | 0.29 | 69.5 | 69.65 | 69.05 | 89790 |
| 1742232600 | 69.15 | 1.45 | 2.14 | 68.6 | 69.3 | 68.25 | 98676 |
| 1741973400 | 67.7 | -0.1 | -0.15 | 68 | 68 | 67 | 160948 |
| 1741887000 | 67.8 | 0.05 | 0.07 | 67.3 | 68.3 | 67.3 | 137320 |
| 1741800600 | 67.75 | 0.35 | 0.52 | 67.6 | 68 | 67.099999 | 113207 |
| 1741714200 | 67.4 | -1.4 | -2.03 | 68.85 | 69.15 | 67.4 | 140018 |
| 1741627800 | 68.8 | -1.7 | -2.41 | 70.45 | 70.45 | 68.8 | 134115 |
| 1741368600 | 70.5 | 0.3 | 0.43 | 69.9 | 70.5 | 69.7 | 137976 |
| 1741282200 | 70.2 | 0.4 | 0.57 | 70.3 | 70.45 | 69.4 | 165936 |
| 1741195800 | 69.8 | 0.4 | 0.58 | 70.1 | 70.7 | 69.8 | 127539 |
| 1741109400 | 69.4 | -0.8 | -1.14 | 69.6 | 69.9 | 69.25 | 119520 |
| 1741023000 | 70.2 | 1.5 | 2.18 | 68.7 | 70.65 | 68.55 | 125932 |
| 1740763800 | 68.7 | -0.65 | -0.94 | 68.9 | 69.15 | 68.65 | 320352 |
| 1740677400 | 69.35 | -0.4 | -0.57 | 69.3 | 69.65 | 68.9 | 109744 |
| 1740591000 | 69.75 | 0.2 | 0.29 | 69.6 | 70.2 | 69.5 | 101420 |
| 1740504600 | 69.55 | 0.6 | 0.87 | 68.95 | 69.55 | 68.85 | 129564 |
| 1740418200 | 68.95 | 0.4 | 0.58 | 68.9 | 69.3 | 68.75 | 91358 |
| 1740159000 | 68.55 | 0.95 | 1.41 | 67.7 | 68.65 | 67.7 | 103254 |
| 1740072600 | 67.6 | 0 | 0.00 | 67.5 | 68.05 | 67.45 | 82916 |
| 1739986200 | 67.6 | -1.05 | -1.53 | 68.6 | 68.6 | 67.55 | 80483 |
| 1739899800 | 68.65 | 0.2 | 0.29 | 68.45 | 68.65 | 68.05 | 100710 |
| 1739813400 | 68.45 | -0.2 | -0.29 | 68.35 | 68.8 | 68.25 | 70038 |
| 1739554200 | 68.65 | 0.1 | 0.15 | 68.45 | 68.85 | 68.2 | 84245 |
| 1739467800 | 68.55 | 0.85 | 1.26 | 68.1 | 68.55 | 67.85 | 103615 |
| 1739381400 | 67.7 | 0.7 | 1.04 | 67.25 | 67.9 | 67.2 | 117950 |
| 1739295000 | 67 | 0.4 | 0.60 | 66.599999 | 67.15 | 66.45 | 152549 |
| 1739208600 | 66.599999 | 0.4 | 0.60 | 66.25 | 66.65 | 66.099999 | 178923 |
| 1738949400 | 66.2 | -0.75 | -1.12 | 66.8 | 67.099999 | 66.2 | 113669 |
| 1738863000 | 66.95 | 0.7 | 1.06 | 66.5 | 67.4 | 66.4 | 85320 |
| 1738776600 | 66.25 | -0.05 | -0.08 | 66 | 66.25 | 65.65 | 92977 |
| 1738690200 | 66.3 | 0.65 | 0.99 | 65.55 | 66.3 | 65.05 | 120341 |
| 1738603800 | 65.65 | -1.55 | -2.31 | 66.15 | 66.3 | 64.95 | 116719 |
| 1738344600 | 67.2 | -0.7 | -1.03 | 67.9 | 67.95 | 67.15 | 110080 |
| 1738258200 | 67.9 | 0.8 | 1.19 | 67.25 | 68.05 | 67.099999 | 79193 |
| 1738171800 | 67.099999 | 0.5 | 0.75 | 66.65 | 67.15 | 66.2 | 182484 |
| 1738085400 | 66.599999 | 0.4 | 0.60 | 66.2 | 66.849999 | 66.2 | 72566 |
| 1737999000 | 66.2 | 0.15 | 0.23 | 65.25 | 66.45 | 65.2 | 88697 |
| 1737739800 | 66.05 | -0.5 | -0.75 | 66.65 | 66.95 | 66.05 | 84347 |
| 1737653400 | 66.55 | 0.2 | 0.30 | 66.55 | 66.599999 | 66.099999 | 105675 |
| 1737567000 | 66.349999 | 0.2 | 0.30 | 66.3 | 66.75 | 66.3 | 97215 |
| 1737480600 | 66.15 | 0 | 0.00 | 66 | 66.2 | 66 | 85855 |
| 1737394200 | 66.15 | 0.2 | 0.30 | 66.349999 | 66.4 | 65.75 | 84886 |
| 1737135000 | 65.95 | 0.65 | 1.00 | 65.5 | 65.95 | 65.45 | 126633 |
| 1737048600 | 65.3 | 0.1 | 0.15 | 65.5 | 65.599999 | 64.8 | 135635 |
| 1736962200 | 65.2 | 0.1 | 0.15 | 65.25 | 65.45 | 64.349999 | 170063 |
| 1736875800 | 65.099999 | -0.25 | -0.38 | 65.7 | 65.9 | 65.05 | 117406 |
| 1736789400 | 65.349999 | -0.65 | -0.98 | 65.599999 | 65.8 | 65.25 | 133671 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
