Bpost SA (BPOST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15-02-2024	186.295	-0,22%	3,54	3,54	3,59	3,564
14-02-2024	241.465	0,85%	3,49	3,49	3,572	3,572
13-02-2024	125.233	-2,05%	3,594	3,52	3,62	3,542
12-02-2024	128.953	1,75%	3,548	3,548	3,616	3,616
09-02-2024	175.278	0,06%	3,57	3,524	3,57	3,554
08-02-2024	311.587	1,08%	3,544	3,506	3,576	3,552
07-02-2024	643.949	-6,69%	3,776	3,50	3,776	3,514
06-02-2024	211.077	-0,21%	3,752	3,704	3,766	3,766
05-02-2024	154.453	0,75%	3,734	3,728	3,786	3,774
02-02-2024	170.097	-0,11%	3,74	3,74	3,804	3,746
01-02-2024	207.942	-1,32%	3,76	3,748	3,802	3,75
31-01-2024	186.007	-0,47%	3,798	3,778	3,84	3,782
30-01-2024	290.866	-1,61%	3,852	3,788	3,88	3,80
29-01-2024	257.070	-2,18%	3,926	3,80	3,926	3,862
26-01-2024	192.895	-0,40%	3,956	3,83	3,974	3,948
25-01-2024	121.572	0,51%	3,92	3,904	3,964	3,964
24-01-2024	191.194	-0,10%	3,964	3,928	3,976	3,944
23-01-2024	186.124	2,07%	3,878	3,876	3,996	3,948
22-01-2024	257.131	1,31%	3,84	3,83	3,894	3,868
19-01-2024	254.143	-1,34%	3,892	3,818	3,908	3,818
18-01-2024	335.412	-0,36%	3,926	3,82	3,926	3,87
17-01-2024	258.294	-1,12%	3,908	3,854	3,934	3,884
16-01-2024	353.491	0,41%	3,946	3,90	3,998	3,928
15-01-2024	751.056	-5,60%	4,04	3,89	4,048	3,912
12-01-2024	178.954	0,00%	4,152	4,106	4,188	4,144
11-01-2024	318.416	-1,89%	4,26	4,124	4,284	4,144
10-01-2024	409.424	1,20%	4,21	4,172	4,266	4,224
09-01-2024	1.095.649	-11,23%	4,49	4,046	4,502	4,174
08-01-2024	99.612	0,17%	4,65	4,592	4,722	4,702
05-01-2024	63.395	-0,51%	4,66	4,632	4,71	4,694
04-01-2024	100.429	1,25%	4,67	4,652	4,718	4,718
03-01-2024	122.811	-1,19%	4,72	4,628	4,73	4,66
02-01-2024	101.274	1,12%	4,674	4,664	4,734	4,716
29-12-2023	61.318	-1,02%	4,68	4,638	4,692	4,664
28-12-2023	120.665	0,17%	4,70	4,668	4,74	4,712
27-12-2023	169.558	-0,17%	4,708	4,678	4,746	4,704
26-12-2023	67.964	0,56%	4,71	4,68	4,74	4,712
22-12-2023	67.964	0,56%	4,71	4,68	4,74	4,712
21-12-2023	108.349	-1,35%	4,75	4,682	4,794	4,686
20-12-2023	172.455	-0,42%	4,722	4,68	4,818	4,75
19-12-2023	149.146	0,93%	4,69	4,69	4,82	4,77
18-12-2023	148.998	-0,88%	4,722	4,692	4,78	4,726
15-12-2023	280.899	1,62%	4,70	4,70	4,788	4,768
14-12-2023	162.353	1,56%	4,646	4,646	4,732	4,692
13-12-2023	195.826	-1,16%	4,68	4,62	4,774	4,62
12-12-2023	360.748	0,78%	4,62	4,562	4,78	4,674
11-12-2023	95.278	-1,15%	4,67	4,618	4,692	4,638
08-12-2023	203.820	0,56%	4,60	4,60	4,77	4,692
07-12-2023	113.560	-1,31%	4,70	4,614	4,70	4,666
06-12-2023	161.075	0,68%	4,70	4,68	4,78	4,728
05-12-2023	142.717	1,34%	4,622	4,592	4,70	4,696
04-12-2023	145.113	-1,28%	4,66	4,634	4,70	4,634
01-12-2023	185.270	1,82%	4,73	4,664	4,74	4,694
30-11-2023	297.655	-0,95%	4,722	4,602	4,78	4,61
29-11-2023	251.653	1,84%	4,548	4,534	4,70	4,654
28-11-2023	400.487	1,74%	4,414	4,414	4,61	4,57
27-11-2023	1.094.521	-11,92%	4,846	4,374	4,85	4,492
24-11-2023	134.503	1,90%	5,00	5,00	5,105	5,10
23-11-2023	101.201	1,48%	4,926	4,926	5,015	5,005
22-11-2023	59.379	-0,32%	4,91	4,91	4,97	4,932
21-11-2023	96.118	0,12%	4,942	4,912	4,986	4,948
20-11-2023	73.148	0,16%	4,922	4,914	4,986	4,942
17-11-2023	118.971	0,04%	4,924	4,924	4,98	4,934
16-11-2023	217.592	-0,04%	4,918	4,918	5,02	4,932
15-11-2023	225.278	0,78%	4,896	4,864	4,966	4,934
14-11-2023	190.501	0,12%	4,92	4,774	4,92	4,896
13-11-2023	181.046	-0,77%	4,93	4,84	4,93	4,89
10-11-2023	359.708	-0,77%	5,18	4,90	5,27	4,928
09-11-2023	187.386	3,85%	4,76	4,76	4,978	4,966
08-11-2023	468.554	-2,25%	4,832	4,782	4,898	4,782
07-11-2023	311.804	-2,84%	5,00	4,842	5,035	4,892
06-11-2023	262.115	-1,76%	5,12	4,95	5,13	5,035
03-11-2023	140.534	-0,29%	5,13	5,11	5,175	5,125
02-11-2023	238.301	0,69%	5,05	5,05	5,185	5,14
01-11-2023	103.209	-0,29%	5,005	5,005	5,15	5,105
31-10-2023	364.530	0,49%	5,00	5,00	5,14	5,12
30-10-2023	180.837	1,60%	5,01	5,01	5,11	5,095
27-10-2023	169.708	1,07%	4,95	4,95	5,07	5,015
26-10-2023	161.980	0,85%	4,83	4,83	4,982	4,962
25-10-2023	258.433	-0,93%	4,962	4,85	4,962	4,92
24-10-2023	170.105	1,85%	4,844	4,844	5,005	4,966
23-10-2023	159.614	-0,41%	4,92	4,836	4,95	4,876
20-10-2023	184.814	-2,28%	4,936	4,876	4,952	4,896
19-10-2023	94.620	1,29%	4,942	4,93	5,04	5,01
18-10-2023	129.421	-1,04%	4,964	4,924	4,99	4,946
17-10-2023	109.496	-1,42%	5,02	4,946	5,09	4,998
16-10-2023	101.710	0,40%	5,09	4,998	5,095	5,07
13-10-2023	106.148	-0,39%	5,06	5,04	5,13	5,05
12-10-2023	69.241	-0,59%	5,085	5,075	5,13	5,07
11-10-2023	199.540	0,49%	5,055	5,05	5,145	5,10
10-10-2023	122.060	0,90%	5,045	5,00	5,105	5,075
09-10-2023	85.261	-0,79%	5,01	4,99	5,045	5,03
06-10-2023	115.995	1,10%	5,04	5,025	5,10	5,07
05-10-2023	170.846	1,52%	4,94	4,938	5,055	5,015
04-10-2023	99.604	-1,69%	5,00	4,936	5,015	4,94
03-10-2023	110.453	-0,99%	5,075	5,01	5,075	5,025
02-10-2023	241.036	-2,12%	5,035	5,03	5,22	5,075
29-09-2023	389.456	1,37%	5,18	5,10	5,205	5,185
28-09-2023	372.682	3,92%	5,20	5,08	5,275	5,115
27-09-2023	163.605	-0,57%	4,94	4,87	5,00	4,922