Bpost SA (BPOST)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/11/2024 |
73.790 |
-0,10%
|
1,956
|
1,924
|
1,956
|
1,936
|
| 21/11/2024 |
612.724 |
1,25%
|
1,948
|
1,894
|
1,964
|
1,938
|
| 20/11/2024 |
454.630 |
-5,01%
|
2,005
|
1,908
|
2,025
|
1,914
|
| 19/11/2024 |
394.946 |
-1,23%
|
2,035
|
1,99
|
2,07
|
2,015
|
| 18/11/2024 |
169.040 |
-2,39%
|
2,08
|
2,03
|
2,08
|
2,04
|
| 15/11/2024 |
165.395 |
-0,71%
|
2,09
|
2,085
|
2,145
|
2,09
|
| 14/11/2024 |
154.236 |
0,48%
|
2,095
|
2,08
|
2,11
|
2,105
|
| 13/11/2024 |
189.129 |
0,48%
|
2,08
|
2,045
|
2,095
|
2,095
|
| 12/11/2024 |
462.707 |
-3,25%
|
2,13
|
2,06
|
2,14
|
2,085
|
| 11/11/2024 |
221.929 |
-3,36%
|
2,25
|
2,155
|
2,25
|
2,155
|
| 08/11/2024 |
537.971 |
-3,67%
|
2,335
|
2,165
|
2,35
|
2,23
|
| 07/11/2024 |
179.108 |
0,43%
|
2,28
|
2,28
|
2,345
|
2,315
|
| 06/11/2024 |
157.321 |
-0,43%
|
2,30
|
2,27
|
2,34
|
2,305
|
| 05/11/2024 |
109.324 |
-0,64%
|
2,32
|
2,29
|
2,34
|
2,315
|
| 04/11/2024 |
110.519 |
-2,10%
|
2,375
|
2,325
|
2,38
|
2,33
|
| 01/11/2024 |
115.635 |
-1,04%
|
2,42
|
2,38
|
2,43
|
2,38
|
| 31/10/2024 |
202.708 |
3,89%
|
2,29
|
2,29
|
2,425
|
2,405
|
| 30/10/2024 |
848.668 |
-1,91%
|
2,29
|
2,29
|
2,35
|
2,315
|
| 29/10/2024 |
240.870 |
-1,46%
|
2,38
|
2,345
|
2,405
|
2,36
|
| 28/10/2024 |
154.724 |
0,63%
|
2,36
|
2,355
|
2,415
|
2,395
|
| 25/10/2024 |
199.799 |
2,59%
|
2,31
|
2,29
|
2,38
|
2,38
|
| 24/10/2024 |
124.202 |
-0,86%
|
2,34
|
2,32
|
2,37
|
2,32
|
| 23/10/2024 |
164.946 |
-2,91%
|
2,395
|
2,34
|
2,405
|
2,34
|
| 22/10/2024 |
151.493 |
2,55%
|
2,365
|
2,36
|
2,41
|
2,41
|
| 21/10/2024 |
242.392 |
-2,89%
|
2,41
|
2,35
|
2,43
|
2,35
|
| 18/10/2024 |
321.893 |
0,42%
|
2,40
|
2,38
|
2,45
|
2,42
|
| 17/10/2024 |
224.541 |
-2,82%
|
2,47
|
2,41
|
2,48
|
2,41
|
| 16/10/2024 |
190.748 |
1,02%
|
2,455
|
2,445
|
2,49
|
2,48
|
| 15/10/2024 |
552.748 |
-4,29%
|
2,56
|
2,455
|
2,56
|
2,455
|
| 14/10/2024 |
66.998 |
-1,16%
|
2,595
|
2,56
|
2,605
|
2,565
|
| 11/10/2024 |
86.514 |
-1,89%
|
2,62
|
2,58
|
2,655
|
2,595
|
| 10/10/2024 |
238.396 |
3,73%
|
2,56
|
2,535
|
2,675
|
2,645
|
| 09/10/2024 |
138.180 |
1,39%
|
2,52
|
2,51
|
2,55
|
2,55
|
| 08/10/2024 |
185.746 |
-1,95%
|
2,555
|
2,50
|
2,56
|
2,515
|
| 07/10/2024 |
113.317 |
-0,39%
|
2,595
|
2,565
|
2,60
|
2,565
|
| 04/10/2024 |
163.133 |
2,39%
|
2,505
|
2,505
|
2,595
|
2,575
|
| 03/10/2024 |
98.449 |
-1,18%
|
2,54
|
2,51
|
2,555
|
2,515
|
| 02/10/2024 |
133.057 |
0,20%
|
2,535
|
2,51
|
2,55
|
2,545
|
| 01/10/2024 |
95.627 |
-0,98%
|
2,56
|
2,54
|
2,58
|
2,54
|
| 30/09/2024 |
151.544 |
-0,39%
|
2,59
|
2,53
|
2,59
|
2,565
|
| 27/09/2024 |
233.523 |
3,21%
|
2,50
|
2,495
|
2,595
|
2,575
|
| 26/09/2024 |
174.897 |
1,42%
|
2,46
|
2,46
|
2,515
|
2,495
|
| 25/09/2024 |
212.983 |
0,20%
|
2,47
|
2,435
|
2,475
|
2,46
|
| 24/09/2024 |
235.704 |
1,03%
|
2,43
|
2,43
|
2,515
|
2,455
|
| 23/09/2024 |
217.634 |
-1,22%
|
2,46
|
2,425
|
2,48
|
2,43
|
| 20/09/2024 |
424.726 |
-5,39%
|
2,60
|
2,46
|
2,60
|
2,46
|
| 19/09/2024 |
92.394 |
0,39%
|
2,59
|
2,59
|
2,615
|
2,60
|
| 18/09/2024 |
95.800 |
-0,19%
|
2,605
|
2,575
|
2,615
|
2,59
|
| 17/09/2024 |
348.793 |
4,43%
|
2,49
|
2,49
|
2,61
|
2,595
|
| 16/09/2024 |
169.755 |
-1,39%
|
2,52
|
2,47
|
2,52
|
2,485
|
| 13/09/2024 |
110.252 |
0,80%
|
2,50
|
2,49
|
2,52
|
2,52
|
| 12/09/2024 |
124.361 |
0,00%
|
2,52
|
2,50
|
2,545
|
2,50
|
| 11/09/2024 |
80.753 |
0,00%
|
2,505
|
2,50
|
2,53
|
2,50
|
| 10/09/2024 |
111.428 |
-0,79%
|
2,515
|
2,50
|
2,525
|
2,50
|
| 09/09/2024 |
153.288 |
-0,98%
|
2,535
|
2,505
|
2,56
|
2,52
|
| 06/09/2024 |
67.294 |
-0,97%
|
2,56
|
2,535
|
2,56
|
2,545
|
| 05/09/2024 |
125.211 |
-0,77%
|
2,56
|
2,56
|
2,605
|
2,57
|
| 04/09/2024 |
196.202 |
2,17%
|
2,50
|
2,50
|
2,59
|
2,59
|
| 03/09/2024 |
150.844 |
0,00%
|
2,53
|
2,50
|
2,54
|
2,535
|
| 02/09/2024 |
85.680 |
-0,98%
|
2,545
|
2,515
|
2,56
|
2,535
|
| 30/08/2024 |
221.654 |
-0,39%
|
2,565
|
2,54
|
2,59
|
2,56
|
| 29/08/2024 |
90.295 |
1,18%
|
2,525
|
2,525
|
2,57
|
2,57
|
| 28/08/2024 |
149.242 |
-0,78%
|
2,55
|
2,515
|
2,565
|
2,54
|
| 27/08/2024 |
57.852 |
-1,16%
|
2,605
|
2,56
|
2,605
|
2,56
|
| 26/08/2024 |
59.071 |
-0,77%
|
2,605
|
2,575
|
2,61
|
2,59
|
| 23/08/2024 |
85.383 |
0,39%
|
2,60
|
2,575
|
2,615
|
2,61
|
| 22/08/2024 |
145.684 |
0,00%
|
2,585
|
2,57
|
2,605
|
2,60
|
| 21/08/2024 |
55.714 |
1,76%
|
2,55
|
2,545
|
2,60
|
2,60
|
| 20/08/2024 |
89.132 |
-2,85%
|
2,62
|
2,55
|
2,63
|
2,555
|
| 19/08/2024 |
83.353 |
1,15%
|
2,59
|
2,59
|
2,635
|
2,63
|
| 16/08/2024 |
76.534 |
0,19%
|
2,59
|
2,57
|
2,60
|
2,60
|
| 15/08/2024 |
117.121 |
1,77%
|
2,55
|
2,55
|
2,61
|
2,595
|
| 14/08/2024 |
83.926 |
1,59%
|
2,545
|
2,505
|
2,55
|
2,55
|
| 13/08/2024 |
118.124 |
-3,09%
|
2,59
|
2,51
|
2,595
|
2,51
|
| 12/08/2024 |
100.523 |
-0,77%
|
2,60
|
2,585
|
2,615
|
2,59
|
| 09/08/2024 |
63.418 |
0,58%
|
2,61
|
2,585
|
2,62
|
2,61
|
| 08/08/2024 |
143.135 |
0,00%
|
2,585
|
2,545
|
2,595
|
2,595
|
| 07/08/2024 |
128.846 |
0,00%
|
2,62
|
2,57
|
2,62
|
2,595
|
| 06/08/2024 |
135.409 |
0,78%
|
2,585
|
2,545
|
2,595
|
2,595
|
| 05/08/2024 |
356.697 |
0,00%
|
2,50
|
2,465
|
2,575
|
2,575
|
| 02/08/2024 |
354.865 |
-1,72%
|
2,60
|
2,57
|
2,71
|
2,575
|
| 01/08/2024 |
143.704 |
-0,76%
|
2,645
|
2,605
|
2,645
|
2,62
|
| 31/07/2024 |
112.977 |
0,00%
|
2,65
|
2,615
|
2,65
|
2,64
|
| 30/07/2024 |
203.641 |
0,38%
|
2,62
|
2,595
|
2,67
|
2,64
|
| 29/07/2024 |
112.385 |
-0,76%
|
2,665
|
2,615
|
2,675
|
2,63
|
| 26/07/2024 |
100.742 |
0,00%
|
2,655
|
2,62
|
2,66
|
2,65
|
| 25/07/2024 |
118.168 |
0,57%
|
2,63
|
2,625
|
2,655
|
2,65
|
| 24/07/2024 |
159.234 |
-0,57%
|
2,635
|
2,635
|
2,67
|
2,635
|
| 23/07/2024 |
97.656 |
-1,12%
|
2,65
|
2,63
|
2,68
|
2,65
|
| 22/07/2024 |
133.663 |
2,10%
|
2,68
|
2,63
|
2,68
|
2,68
|
| 19/07/2024 |
120.174 |
-3,49%
|
2,675
|
2,62
|
2,695
|
2,625
|
| 18/07/2024 |
222.308 |
2,06%
|
2,66
|
2,66
|
2,72
|
2,72
|
| 17/07/2024 |
258.401 |
1,72%
|
2,61
|
2,595
|
2,675
|
2,665
|
| 16/07/2024 |
243.344 |
0,00%
|
2,63
|
2,535
|
2,635
|
2,62
|
| 15/07/2024 |
249.690 |
-2,96%
|
2,67
|
2,62
|
2,685
|
2,62
|
| 12/07/2024 |
221.989 |
0,00%
|
2,685
|
2,665
|
2,70
|
2,70
|
| 11/07/2024 |
210.830 |
2,27%
|
2,64
|
2,64
|
2,73
|
2,70
|
| 10/07/2024 |
154.485 |
-0,75%
|
2,655
|
2,64
|
2,71
|
2,64
|
| 09/07/2024 |
151.339 |
-1,48%
|
2,725
|
2,66
|
2,725
|
2,66
|
| 08/07/2024 |
222.122 |
-2,70%
|
2,755
|
2,70
|
2,78
|
2,70
|
Por favor leia o