
Groupe Bruxelles Lambert SA (GBLB)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 0.743494423792 | 67.25 | 68.85 | 67.2 | 95312 | 68.36373558 | DE |
4 | 1.45 | 2.18702865762 | 66.3 | 68.85 | 64.95 | 107866 | 66.9964157 | DE |
12 | 2.85 | 4.39137134052 | 64.9 | 68.85 | 63.85 | 101331 | 66.09868168 | DE |
26 | 0.6 | 0.893521965748 | 67.15 | 70.9 | 63.85 | 100246 | 67.11225385 | DE |
52 | -2.75 | -3.90070921986 | 70.5 | 72.4 | 63.85 | 98541 | 68.09797936 | DE |
156 | -26.25 | -27.9255319149 | 94 | 96.76 | 63.85 | 145238 | 75.48459943 | DE |
260 | -26.47 | -28.0938229675 | 94.22 | 105.05 | 54.8 | 160016 | 78.7790133 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
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 |
1736530200 | 66 | -1 | -1.49 | 66.75 | 66.9 | 65.95 | 72795 |
1736443800 | 67 | -0.3 | -0.45 | 67.099999 | 67.35 | 66.9 | 76187 |
1736357400 | 67.3 | 0.9 | 1.36 | 66.349999 | 67.35 | 66.3 | 136519 |
1736271000 | 66.4 | 0.25 | 0.38 | 66.2 | 67.2 | 66.2 | 111946 |
1736184600 | 66.15 | 0.6 | 0.92 | 65.9 | 66.8 | 65.849999 | 102402 |
1735925400 | 65.55 | -0.35 | -0.53 | 65.8 | 66 | 65.5 | 59302 |
1735839000 | 65.9 | -0.15 | -0.23 | 66.05 | 66.15 | 65.5 | 67069 |
1735666200 | 66.05 | 0.75 | 1.15 | 65.3 | 66.099999 | 65.3 | 35902 |
1735579800 | 65.3 | 0.2 | 0.31 | 65 | 65.599999 | 65 | 63318 |
1735320600 | 65.099999 | 0.05 | 0.08 | 65.099999 | 65.349999 | 65.05 | 100445 |
1735061400 | 65.05 | 0.45 | 0.70 | 64.7 | 65.05 | 64.7 | 16415 |
1734975000 | 64.599999 | 0.05 | 0.08 | 64.45 | 64.75 | 64.349999 | 57411 |
1734715800 | 64.55 | 0.2 | 0.31 | 63.95 | 64.65 | 63.85 | 232647 |
1734629400 | 64.349999 | -0.8 | -1.23 | 64.4 | 64.599999 | 64.099999 | 115107 |
1734543000 | 65.15 | 0.2 | 0.31 | 65 | 65.55 | 64.9 | 129793 |
1734456600 | 64.95 | -0.1 | -0.15 | 64.75 | 65.2 | 64.5 | 148325 |
1734370200 | 65.05 | -0.25 | -0.38 | 65.05 | 65.45 | 64.95 | 128236 |
1734111000 | 65.3 | -0.6 | -0.91 | 65.65 | 65.9 | 64.7 | 132815 |
1734024600 | 65.9 | -0.1 | -0.15 | 66.099999 | 66.2 | 65.7 | 91031 |
1733938200 | 66 | -0.15 | -0.23 | 65.849999 | 66.4 | 65.7 | 82939 |
1733851800 | 66.15 | -0.35 | -0.53 | 66.099999 | 66.3 | 65.95 | 93290 |
1733765400 | 66.5 | 0.35 | 0.53 | 66.3 | 66.5 | 66.05 | 91146 |
1733506200 | 66.15 | 0.35 | 0.53 | 65.75 | 66.2 | 65.75 | 87351 |
1733419800 | 65.8 | 0.2 | 0.30 | 65.599999 | 65.849999 | 65.55 | 73793 |
1733333400 | 65.599999 | 0.45 | 0.69 | 65.15 | 65.7 | 65.099999 | 60523 |
1733247000 | 65.15 | -0.5 | -0.76 | 65.7 | 65.9 | 65 | 80183 |
1733160600 | 65.65 | 0.2 | 0.31 | 65.099999 | 65.7 | 65.099999 | 92534 |
1732901400 | 65.45 | -0.05 | -0.08 | 65.4 | 65.55 | 65.2 | 96536 |
1732815000 | 65.5 | 0.35 | 0.54 | 65.25 | 65.55 | 65.15 | 55750 |
1732728600 | 65.15 | 0.15 | 0.23 | 64.9 | 65.2 | 64.7 | 72718 |
1732642200 | 65 | -0.55 | -0.84 | 65.2 | 65.55 | 64.95 | 85642 |
1732555800 | 65.55 | 0.3 | 0.46 | 65.55 | 65.9 | 65 | 345456 |
1732296600 | 65.25 | 0.7 | 1.08 | 64.65 | 65.4 | 64.4 | 103821 |
1732210200 | 64.55 | -0.35 | -0.54 | 64.65 | 64.9 | 64.4 | 128498 |
1732123800 | 64.9 | 0.1 | 0.15 | 65.099999 | 65.4 | 64.65 | 96970 |
1732037400 | 64.8 | -0.3 | -0.46 | 65 | 65.3 | 64 | 109769 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約