Premium
Groupe Bruxelles Lambert SA (0IN2)
LSE
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 | 0 | 73.47 | 73.47 | 73.47 | 41196 | 73.47 | DE |
| 4 | 0 | 0 | 73.47 | 73.47 | 73.47 | 39235 | 73.47 | DE |
| 12 | 0 | 0 | 73.47 | 73.47 | 73.47 | 45817 | 73.47 | DE |
| 26 | 0 | 0 | 73.47 | 73.47 | 73.47 | 32523 | 73.47 | DE |
| 52 | 0 | 0 | 73.47 | 73.47 | 73.47 | 39013 | 73.47 | DE |
| 156 | -24.295 | -24.8504065872 | 97.765 | 100.2 | 67.83 | 53860 | 77.5153833 | DE |
| 260 | -20.48 | -21.7988291644 | 93.95 | 104.87 | 55.37 | 46633 | 78.61235824 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 166178 |
| 1734024600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 97978 |
| 1733938200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 85737 |
| 1733851800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 6483 |
| 1733765400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 5461 |
| 1733506200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 10323 |
| 1733419800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 13086 |
| 1733333400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 7934 |
| 1733247000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 10420 |
| 1733160600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 6678 |
| 1732901400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 62046 |
| 1732815000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 28707 |
| 1732728600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 7413 |
| 1732642200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 13086 |
| 1732555800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 136780 |
| 1732296600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 38504 |
| 1732210200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 18047 |
| 1732123800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 55094 |
| 1732037400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 164828 |
| 1731951000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4444 |
| 1731691800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 11651 |
| 1731605400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 21464 |
| 1731519000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 42981 |
| 1731432600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 8429 |
| 1731346200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4675 |
| 1731087000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 8350 |
| 1731000600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 9045 |
| 1730914200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 78921 |
| 1730827800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 46663 |
| 1730741400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 140515 |
| 1730482200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4261 |
| 1730395800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 7022 |
| 1730309400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 15861 |
| 1730223000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4902 |
| 1730136600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 38586 |
| 1729873800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 71562 |
| 1729787400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 7256 |
| 1729701000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 171086 |
| 1729614600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 67120 |
| 1729528200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 23279 |
| 1729269000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 6824 |
| 1729182600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 91031 |
| 1729096200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 103673 |
| 1729009800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 7594 |
| 1728923400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 188801 |
| 1728664200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4787 |
| 1728577800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 104385 |
| 1728491400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4172 |
| 1728405000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 328542 |
| 1728318600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 6250 |
| 1728059400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 5736 |
| 1727973000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 149192 |
| 1727886600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 7438 |
| 1727800200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 139341 |
| 1727713800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 8056 |
| 1727454600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 21489 |
| 1727368200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 6498 |
| 1727281800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 7172 |
| 1727195400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 5308 |
| 1727109000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 31271 |
| 1726849800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4096 |
| 1726763400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 10365 |
| 1726677000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4884 |
| 1726590600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4561 |
| 1726504200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 3434 |
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
