Bpost SA (BPOST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/09/2024	169.755	0,00%	2,52	2,47	2,52	2,485
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
05/07/2024	405.134	1,28%	2,77	2,715	2,805	2,775
04/07/2024	560.934	-5,52%	2,91	2,74	2,93	2,74
03/07/2024	933.828	-7,50%	2,845	2,78	2,955	2,90
02/07/2024	88.964	0,80%	3,125	3,08	3,18	3,135
01/07/2024	158.864	2,81%	3,04	3,04	3,13	3,11
28/06/2024	152.984	-1,95%	3,08	3,025	3,085	3,025
27/06/2024	52.750	-0,80%	3,105	3,08	3,125	3,085
26/06/2024	143.352	-1,27%	3,15	3,09	3,165	3,11
25/06/2024	154.951	-0,16%	3,155	3,105	3,16	3,15
24/06/2024	91.163	1,28%	3,11	3,105	3,17	3,155
21/06/2024	550.063	-1,74%	3,165	3,115	3,19	3,115
20/06/2024	116.670	0,48%	3,165	3,12	3,185	3,17
19/06/2024	128.293	1,77%	3,11	3,10	3,175	3,155
18/06/2024	141.265	0,49%	3,07	3,07	3,11	3,10
17/06/2024	149.118	-0,80%	3,10	3,06	3,14	3,085
14/06/2024	222.810	-0,16%	3,11	3,08	3,135	3,11
13/06/2024	148.780	-2,04%	3,165	3,11	3,18	3,115
12/06/2024	234.070	0,32%	3,17	3,13	3,215	3,18
11/06/2024	103.859	-1,71%	3,22	3,17	3,25	3,17
10/06/2024	74.835	0,31%	3,205	3,175	3,235	3,225
07/06/2024	156.912	-0,77%	3,255	3,175	3,275	3,215
06/06/2024	174.745	-0,61%	3,275	3,24	3,295	3,24
05/06/2024	86.051	-1,06%	3,295	3,26	3,32	3,26
04/06/2024	93.581	-1,94%	3,36	3,29	3,37	3,295
03/06/2024	215.147	0,45%	3,385	3,335	3,405	3,36
31/05/2024	450.955	0,45%	3,32	3,32	3,35	3,345
30/05/2024	110.984	1,06%	3,28	3,28	3,33	3,33
29/05/2024	177.447	-3,66%	3,395	3,285	3,405	3,295
28/05/2024	155.870	1,03%	3,375	3,36	3,42	3,42
27/05/2024	97.526	2,27%	3,30	3,30	3,385	3,385
24/05/2024	235.193	0,30%	3,28	3,27	3,37	3,31
23/05/2024	108.523	0,30%	3,30	3,275	3,335	3,30
22/05/2024	122.899	-0,30%	3,30	3,27	3,335	3,29
21/05/2024	125.502	-1,93%	3,38	3,29	3,38	3,30
20/05/2024	84.342	1,05%	3,33	3,33	3,375	3,365
17/05/2024	143.648	0,00%	3,315	3,315	3,365	3,33
16/05/2024	251.817	-2,20%	3,38	3,295	3,38	3,33
15/05/2024	240.426	-1,02%	3,34	3,305	3,405	3,405
14/05/2024	282.052	-0,43%	3,45	3,415	3,46	3,44
13/05/2024	199.171	-0,72%	3,48	3,41	3,485	3,455
10/05/2024	131.343	1,61%	3,505	3,46	3,52	3,48
09/05/2024	116.861	1,63%	3,375	3,37	3,445	3,425
08/05/2024	411.698	-0,15%	3,37	3,37	3,47	3,37
07/05/2024	283.199	0,00%	3,425	3,375	3,46	3,375
06/05/2024	261.219	-2,60%	3,50	3,375	3,505	3,375
03/05/2024	598.457	-5,07%	3,54	3,32	3,585	3,465
02/05/2024	203.959	-1,22%	3,705	3,645	3,715	3,65
01/05/2024	167.734	0,00%	3,75	3,69	3,785	3,695