Bpost SA (BPOST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	158.315	-0,56%	4,70	4,606	4,708	4,658
19/09/2023	121.592	-0,85%	4,76	4,662	4,76	4,684
18/09/2023	188.237	0,26%	4,68	4,68	4,772	4,724
15/09/2023	327.741	-1,83%	4,818	4,702	4,85	4,712
14/09/2023	218.404	3,54%	4,656	4,65	4,828	4,80
13/09/2023	123.392	-0,77%	4,666	4,632	4,72	4,636
12/09/2023	150.909	-1,23%	4,71	4,672	4,762	4,672
11/09/2023	285.681	0,55%	4,74	4,646	4,758	4,73
08/09/2023	229.188	1,34%	4,64	4,57	4,704	4,704
07/09/2023	483.113	3,66%	4,514	4,514	4,774	4,642
06/09/2023	362.045	2,33%	4,414	4,38	4,538	4,478
05/09/2023	146.620	0,09%	4,354	4,324	4,406	4,376
04/09/2023	63.951	-0,05%	4,352	4,352	4,396	4,372
01/09/2023	155.979	0,74%	4,348	4,328	4,382	4,374
31/08/2023	247.801	-1,45%	4,40	4,33	4,40	4,342
30/08/2023	191.097	-1,48%	4,476	4,402	4,49	4,406
29/08/2023	126.571	0,45%	4,50	4,43	4,50	4,472
28/08/2023	152.936	0,63%	4,438	4,40	4,482	4,452
25/08/2023	78.328	-0,27%	4,41	4,384	4,434	4,424
24/08/2023	234.352	-0,58%	4,41	4,408	4,508	4,436
23/08/2023	280.558	-0,45%	4,432	4,426	4,496	4,462
22/08/2023	133.715	0,90%	4,50	4,468	4,536	4,482
21/08/2023	62.236	1,37%	4,38	4,38	4,464	4,442
18/08/2023	146.139	-0,95%	4,358	4,342	4,394	4,382
17/08/2023	169.956	-1,47%	4,498	4,396	4,50	4,424
16/08/2023	102.205	-1,10%	4,52	4,472	4,544	4,49
15/08/2023	94.022	-2,03%	4,65	4,532	4,65	4,54
14/08/2023	99.979	-2,15%	4,73	4,62	4,73	4,634
11/08/2023	292.395	0,98%	4,654	4,654	4,74	4,736
10/08/2023	212.752	1,47%	4,64	4,614	4,696	4,69
09/08/2023	308.234	0,83%	4,642	4,552	4,654	4,622
08/08/2023	242.643	-0,17%	4,60	4,474	4,65	4,584
07/08/2023	244.606	2,14%	4,496	4,496	4,642	4,592
04/08/2023	989.200	1,08%	4,55	4,478	4,768	4,496
03/08/2023	272.819	1,32%	4,362	4,302	4,45	4,448
02/08/2023	305.713	1,43%	4,264	4,238	4,398	4,39
01/08/2023	218.389	-1,23%	4,31	4,248	4,338	4,328
31/07/2023	212.464	1,06%	4,31	4,308	4,422	4,382
28/07/2023	144.402	0,98%	4,26	4,26	4,378	4,336
27/07/2023	138.853	1,18%	4,25	4,244	4,32	4,294
26/07/2023	91.306	-0,05%	4,216	4,174	4,282	4,244
25/07/2023	154.881	0,76%	4,142	4,142	4,262	4,246
24/07/2023	107.405	0,29%	4,188	4,15	4,224	4,214
21/07/2023	115.028	0,48%	4,15	4,15	4,216	4,202
20/07/2023	129.394	0,67%	4,174	4,164	4,222	4,182
19/07/2023	198.709	0,87%	4,15	4,138	4,264	4,154
18/07/2023	875.887	-4,46%	4,304	3,944	4,304	4,118
17/07/2023	152.541	-1,19%	4,362	4,31	4,388	4,31
14/07/2023	287.827	-1,49%	4,42	4,262	4,42	4,362
13/07/2023	211.982	0,82%	4,40	4,378	4,43	4,428
12/07/2023	188.995	1,34%	4,35	4,328	4,398	4,392
11/07/2023	270.191	3,14%	4,23	4,23	4,356	4,334
10/07/2023	158.782	1,65%	4,06	4,06	4,202	4,202
07/07/2023	231.094	1,92%	4,02	4,02	4,134	4,134
06/07/2023	157.569	-0,59%	4,078	4,022	4,086	4,056
05/07/2023	112.705	-0,83%	4,09	4,072	4,118	4,08
04/07/2023	168.753	1,83%	4,06	4,042	4,138	4,114
03/07/2023	179.763	0,40%	4,03	3,982	4,048	4,04
30/06/2023	267.451	1,36%	3,99	3,97	4,042	4,024
29/06/2023	218.879	0,30%	3,966	3,90	3,984	3,97
28/06/2023	243.698	-0,40%	3,984	3,918	4,008	3,958
27/06/2023	229.410	-0,95%	4,01	3,962	4,044	3,974
26/06/2023	348.783	-3,05%	4,108	3,952	4,126	4,012
23/06/2023	102.674	0,58%	4,10	4,084	4,138	4,138
22/06/2023	75.321	0,49%	4,10	4,08	4,142	4,114
21/06/2023	150.539	-0,58%	4,074	4,062	4,134	4,094
20/06/2023	205.686	1,33%	4,062	4,05	4,14	4,118
19/06/2023	403.581	-2,54%	4,17	4,018	4,17	4,064
16/06/2023	345.354	-1,19%	4,208	4,17	4,242	4,17
15/06/2023	234.382	0,05%	4,20	4,17	4,24	4,22
14/06/2023	245.887	1,25%	4,16	4,096	4,22	4,218
13/06/2023	246.864	0,53%	4,168	4,114	4,184	4,166
12/06/2023	238.371	2,07%	4,06	4,04	4,168	4,144
09/06/2023	180.936	-1,89%	4,15	4,044	4,152	4,06
08/06/2023	298.949	1,03%	4,11	4,108	4,166	4,138
07/06/2023	237.962	1,54%	4,00	4,00	4,104	4,096
06/06/2023	150.693	0,95%	3,976	3,95	4,05	4,034
05/06/2023	151.150	-0,60%	4,024	3,996	4,042	3,996
02/06/2023	157.087	1,67%	3,952	3,952	4,03	4,02
01/06/2023	211.934	0,97%	3,93	3,86	3,954	3,954
31/05/2023	77.567	-0,96%	3,918	3,90	3,98	3,916
30/05/2023	387.223	-1,79%	4,048	3,952	4,06	3,952
29/05/2023	100.836	0,15%	4,028	3,972	4,028	4,024
26/05/2023	223.563	1,31%	3,97	3,95	4,04	4,018
25/05/2023	247.481	0,71%	3,924	3,91	4,018	3,966
24/05/2023	309.914	0,72%	3,87	3,85	3,944	3,938
23/05/2023	328.821	0,98%	3,918	3,862	3,95	3,91
22/05/2023	383.259	-1,68%	3,95	3,86	3,95	3,872
19/05/2023	580.748	-1,30%	4,036	3,89	4,036	3,938
18/05/2023	636.509	5,39%	3,944	3,866	4,05	3,99
17/05/2023	404.867	0,24%	4,18	4,112	4,20	4,186
16/05/2023	920.380	-7,12%	4,25	4,12	4,37	4,176
15/05/2023	279.357	1,22%	4,48	4,438	4,528	4,496
12/05/2023	253.520	0,09%	4,462	4,356	4,462	4,442
11/05/2023	230.733	-0,18%	4,45	4,398	4,47	4,438
10/05/2023	361.780	-2,93%	4,56	4,396	4,56	4,446
09/05/2023	256.624	2,37%	4,45	4,41	4,58	4,58
08/05/2023	386.052	0,09%	4,53	4,474	4,616	4,474
05/05/2023	550.492	5,92%	4,22	4,182	4,504	4,47
04/05/2023	342.952	-0,85%	4,208	4,208	4,294	4,22