Bpost SA (BPOST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
03-05-2023	473.961	1,58%	4,206	4,152	4,282	4,256
02-05-2023	812.229	-6,01%	4,288	4,14	4,288	4,19
01-05-2023	670.451	5,64%	4,24	4,24	4,464	4,458
28-04-2023	670.451	5,64%	4,24	4,24	4,464	4,458
27-04-2023	733.748	0,10%	4,18	4,064	4,248	4,22
26-04-2023	1.607.914	-6,93%	4,45	4,086	4,47	4,216
25-04-2023	2.795.869	-18,74%	4,80	4,36	4,878	4,53
24-04-2023	179.776	1,18%	5,51	5,51	5,61	5,575
21-04-2023	213.800	0,36%	5,485	5,375	5,52	5,51
20-04-2023	288.810	1,48%	5,395	5,385	5,535	5,49
19-04-2023	332.254	0,56%	5,345	5,32	5,445	5,41
18-04-2023	283.712	2,97%	5,235	5,23	5,38	5,38
17-04-2023	219.920	1,65%	5,135	5,125	5,26	5,225
14-04-2023	238.667	1,18%	4,984	4,964	5,155	5,14
13-04-2023	154.031	-1,26%	5,125	5,06	5,155	5,08
12-04-2023	194.750	-0,48%	5,15	5,11	5,19	5,145
11-04-2023	188.391	1,17%	5,15	5,125	5,195	5,17
10-04-2023	111.749	0,89%	5,05	5,05	5,13	5,11
06-04-2023	111.749	0,89%	5,05	5,05	5,13	5,11
05-04-2023	184.028	-2,41%	5,205	5,06	5,205	5,065
04-04-2023	161.116	-0,86%	5,26	5,17	5,26	5,19
03-04-2023	107.605	-0,19%	5,23	5,20	5,265	5,235
31-03-2023	281.243	1,35%	5,16	5,16	5,265	5,245
30-03-2023	174.514	1,47%	5,11	5,10	5,195	5,175
29-03-2023	173.770	2,66%	4,96	4,96	5,125	5,10
28-03-2023	116.897	-0,24%	5,00	4,962	5,025	4,968
27-03-2023	110.038	-0,60%	5,065	4,974	5,065	4,98
24-03-2023	208.430	-2,62%	5,12	4,946	5,12	5,01
23-03-2023	234.591	1,68%	5,025	5,025	5,15	5,145
22-03-2023	386.240	1,89%	4,95	4,95	5,11	5,06
21-03-2023	222.280	1,72%	4,89	4,89	4,99	4,966
20-03-2023	226.891	0,99%	4,80	4,72	4,91	4,882
17-03-2023	312.329	0,00%	4,856	4,80	4,906	4,834
16-03-2023	290.433	1,00%	4,81	4,714	4,84	4,834
15-03-2023	266.441	-3,00%	4,934	4,774	4,934	4,786
14-03-2023	231.855	0,57%	4,90	4,88	4,99	4,934
13-03-2023	269.655	-1,21%	4,938	4,81	4,938	4,906
10-03-2023	172.393	-1,27%	4,96	4,916	4,974	4,966
09-03-2023	201.853	-0,59%	5,06	5,005	5,095	5,03
08-03-2023	234.781	1,10%	4,998	4,95	5,06	5,06
07-03-2023	254.301	-1,28%	5,045	4,986	5,08	5,005
06-03-2023	224.764	-0,98%	5,12	5,05	5,12	5,07
03-03-2023	238.268	1,49%	5,045	5,035	5,14	5,12
02-03-2023	135.903	-0,10%	5,04	5,035	5,12	5,045
01-03-2023	270.185	0,00%	5,055	5,03	5,14	5,05
28-02-2023	534.531	2,89%	4,83	4,818	5,085	5,05
27-02-2023	722.333	-0,97%	4,90	4,76	4,958	4,908
24-02-2023	745.820	-0,36%	4,914	4,876	5,005	4,956
23-02-2023	120.110	0,28%	4,962	4,954	5,035	4,974
22-02-2023	227.084	-0,04%	4,954	4,902	4,968	4,96
21-02-2023	214.769	-1,94%	5,05	4,952	5,06	4,962
20-02-2023	129.412	0,30%	5,06	5,02	5,075	5,06
17-02-2023	281.834	-0,30%	5,05	4,972	5,06	5,045
16-02-2023	314.974	-0,30%	5,07	5,05	5,135	5,06
15-02-2023	95.982	-0,88%	5,19	5,04	5,19	5,075
14-02-2023	157.963	0,49%	5,105	5,105	5,19	5,12
13-02-2023	124.948	0,69%	5,07	5,04	5,115	5,095
10-02-2023	155.574	-2,32%	5,10	5,035	5,155	5,06
09-02-2023	79.022	1,17%	5,135	5,12	5,195	5,18
08-02-2023	89.600	-0,10%	5,10	5,10	5,195	5,12
07-02-2023	106.059	-0,97%	5,19	5,12	5,225	5,125
06-02-2023	94.344	-0,86%	5,19	5,135	5,225	5,175
03-02-2023	206.660	1,16%	5,14	5,11	5,23	5,22
02-02-2023	345.616	2,38%	5,04	5,04	5,265	5,16
01-02-2023	105.188	1,45%	5,025	4,976	5,075	5,04
31-01-2023	163.772	0,24%	4,946	4,90	4,976	4,968
30-01-2023	163.096	-1,08%	5,00	4,902	5,025	4,956
27-01-2023	205.935	2,08%	4,94	4,896	5,035	5,01
26-01-2023	148.136	0,16%	4,95	4,894	5,00	4,908
25-01-2023	245.508	-2,29%	5,00	4,852	5,025	4,90
24-01-2023	191.661	-0,10%	5,035	4,964	5,08	5,015
23-01-2023	147.897	0,48%	5,00	5,00	5,075	5,02
20-01-2023	186.442	-1,94%	5,125	4,996	5,135	4,996
19-01-2023	204.693	-1,83%	5,135	5,06	5,21	5,095
18-01-2023	165.929	0,10%	5,19	5,14	5,28	5,19
17-01-2023	116.251	0,10%	5,16	5,135	5,205	5,185
16-01-2023	138.205	-0,39%	5,20	5,165	5,235	5,18
13-01-2023	120.838	0,58%	5,19	5,18	5,255	5,20
12-01-2023	316.563	0,10%	5,195	5,105	5,195	5,17
11-01-2023	234.450	-2,27%	5,29	5,135	5,29	5,165
10-01-2023	194.742	0,48%	5,26	5,20	5,34	5,285
09-01-2023	180.332	1,74%	5,20	5,20	5,30	5,26
06-01-2023	140.227	-0,29%	5,20	5,06	5,20	5,17
05-01-2023	163.096	-0,38%	5,21	5,14	5,26	5,185
04-01-2023	239.408	3,07%	5,06	5,05	5,24	5,205
03-01-2023	239.086	1,61%	4,97	4,95	5,10	5,05
02-01-2023	101.884	3,46%	4,822	4,822	4,978	4,97
30-12-2022	108.467	0,29%	4,79	4,78	4,834	4,804
29-12-2022	63.138	0,46%	4,756	4,704	4,796	4,79
28-12-2022	99.388	-0,91%	4,806	4,74	4,808	4,768
27-12-2022	144.098	-0,08%	4,81	4,796	4,89	4,812
23-12-2022	541.039	2,91%	4,68	4,65	4,816	4,816
22-12-2022	592.697	-2,13%	4,78	4,68	4,814	4,68
21-12-2022	308.534	2,31%	4,694	4,67	4,782	4,782
20-12-2022	422.682	-2,58%	4,76	4,65	4,796	4,674
19-12-2022	291.724	-1,28%	4,89	4,79	4,896	4,798