Postnl NV (PNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	878.277	-2,26%	1,9115	1,8935	1,932	1,8995
06-10-2023	893.261	1,20%	1,9255	1,9155	1,9525	1,9435
05-10-2023	1.145.814	1,59%	1,8995	1,87	1,925	1,9205
04-10-2023	1.064.612	0,03%	1,8795	1,8695	1,9155	1,8905
03-10-2023	1.501.570	-4,05%	1,962	1,855	1,9755	1,895
02-10-2023	1.085.849	-2,13%	2,02	1,9685	2,05	1,975
29-09-2023	2.467.011	3,09%	1,97	1,9685	2,086	2,018
28-09-2023	1.133.023	-0,69%	1,9705	1,935	1,98	1,9575
27-09-2023	1.277.967	-4,78%	2,059	1,969	2,067	1,971
26-09-2023	595.592	-1,15%	2,095	2,049	2,10	2,07
25-09-2023	804.101	0,34%	2,08	2,054	2,094	2,094
22-09-2023	1.432.136	-3,56%	2,152	2,08	2,166	2,087
21-09-2023	655.264	-1,50%	2,18	2,159	2,188	2,164
20-09-2023	809.891	0,55%	2,18	2,157	2,198	2,197
19-09-2023	813.859	-1,04%	2,214	2,178	2,222	2,185
18-09-2023	1.047.032	-0,32%	2,217	2,189	2,227	2,208
15-09-2023	1.246.293	-0,14%	2,222	2,204	2,241	2,215
14-09-2023	1.846.455	1,98%	2,204	2,195	2,251	2,218
13-09-2023	930.280	-0,78%	2,182	2,166	2,199	2,175
12-09-2023	827.610	-0,41%	2,21	2,182	2,21	2,192
11-09-2023	1.202.492	0,14%	2,20	2,174	2,22	2,201
08-09-2023	2.187.190	3,68%	2,12	2,119	2,22	2,198
07-09-2023	1.385.549	2,07%	2,069	2,065	2,132	2,12
06-09-2023	700.349	0,58%	2,06	2,044	2,084	2,077
05-09-2023	699.434	-2,41%	2,106	2,065	2,109	2,065
04-09-2023	971.281	-1,35%	2,145	2,116	2,147	2,116
01-09-2023	1.072.160	-0,37%	2,15	2,136	2,165	2,145
31-08-2023	2.197.383	2,57%	2,096	2,096	2,166	2,153
30-08-2023	841.655	0,72%	2,081	2,081	2,104	2,099
29-08-2023	1.037.206	1,02%	2,06	2,06	2,09	2,084
28-08-2023	1.056.103	-0,19%	2,06	2,059	2,094	2,063
25-08-2023	687.189	0,83%	2,04	2,03	2,081	2,067
24-08-2023	1.271.317	-1,49%	2,09	2,046	2,105	2,05
23-08-2023	1.096.114	0,58%	2,069	2,064	2,091	2,081
22-08-2023	1.309.615	1,47%	2,04	2,04	2,08	2,069
21-08-2023	1.191.132	0,94%	2,01	2,006	2,044	2,039
18-08-2023	1.468.612	0,10%	2,004	1,9965	2,029	2,02
17-08-2023	1.557.103	1,38%	1,98	1,9775	2,034	2,018
16-08-2023	620.345	-0,18%	2,00	1,9825	2,004	1,9905
15-08-2023	1.031.596	0,05%	2,006	1,9635	2,006	1,994
14-08-2023	966.924	-0,25%	1,993	1,9795	2,009	1,993
11-08-2023	974.221	-0,40%	2,00	1,9845	2,009	1,998
10-08-2023	1.556.111	1,11%	2,00	1,985	2,014	2,006
09-08-2023	1.472.274	1,69%	1,977	1,9525	1,9985	1,984
08-08-2023	3.869.333	0,10%	2,009	1,9295	2,02	2,011
07-08-2023	7.032.423	9,48%	1,9145	1,9145	2,009	2,009
04-08-2023	2.195.264	-0,68%	1,87	1,8175	1,875	1,835
03-08-2023	842.906	1,60%	1,81	1,81	1,8475	1,8475
02-08-2023	1.414.984	-0,66%	1,81	1,795	1,8555	1,8185
01-08-2023	1.337.964	-0,97%	1,837	1,812	1,8415	1,8305
31-07-2023	1.703.364	1,43%	1,805	1,805	1,874	1,8485
28-07-2023	705.143	-0,08%	1,824	1,8015	1,829	1,8225
27-07-2023	1.318.885	2,01%	1,795	1,7895	1,842	1,824
26-07-2023	534.853	-0,83%	1,79	1,7595	1,80	1,788
25-07-2023	770.013	1,29%	1,7995	1,78	1,8045	1,803
24-07-2023	675.478	-0,22%	1,7855	1,769	1,796	1,78
21-07-2023	981.356	-0,67%	1,797	1,751	1,80	1,784
20-07-2023	667.514	-0,75%	1,8045	1,7835	1,814	1,796
19-07-2023	988.426	0,72%	1,81	1,788	1,8155	1,8095
18-07-2023	710.840	1,24%	1,77	1,766	1,8095	1,7965
17-07-2023	725.737	-1,17%	1,78	1,7695	1,7965	1,7745
14-07-2023	1.188.995	-1,43%	1,821	1,7825	1,823	1,7955
13-07-2023	1.248.059	-0,27%	1,83	1,8185	1,845	1,8215
12-07-2023	2.073.617	2,93%	1,775	1,775	1,839	1,8265
11-07-2023	1.349.527	0,57%	1,7765	1,756	1,778	1,7745
10-07-2023	1.895.212	3,22%	1,70	1,6995	1,7785	1,7645
07-07-2023	1.176.906	1,54%	1,69	1,6645	1,7105	1,7095
06-07-2023	1.928.497	0,57%	1,653	1,653	1,722	1,6835
05-07-2023	1.798.402	-0,74%	1,68	1,654	1,70	1,674
04-07-2023	2.554.547	4,14%	1,623	1,6125	1,6865	1,6865
03-07-2023	941.960	1,50%	1,596	1,593	1,623	1,6195
30-06-2023	1.658.340	1,75%	1,559	1,559	1,6085	1,5955
29-06-2023	759.934	-0,48%	1,577	1,5655	1,585	1,568
28-06-2023	2.466.083	-3,11%	1,6185	1,552	1,634	1,5755
27-06-2023	1.545.167	1,94%	1,60	1,5915	1,6265	1,626
26-06-2023	995.611	-0,84%	1,60	1,57	1,61	1,595
23-06-2023	725.563	-0,53%	1,60	1,60	1,626	1,6085
22-06-2023	1.445.382	1,57%	1,5895	1,573	1,6245	1,617
21-06-2023	1.372.655	-1,73%	1,60	1,582	1,6145	1,592
20-06-2023	1.188.713	0,19%	1,619	1,5945	1,62	1,62
19-06-2023	1.741.489	-0,86%	1,63	1,5965	1,63	1,617
16-06-2023	3.577.916	2,00%	1,62	1,605	1,652	1,631
15-06-2023	6.437.295	8,15%	1,57	1,5425	1,61	1,599
14-06-2023	1.741.970	1,13%	1,461	1,456	1,4815	1,4785
13-06-2023	1.690.469	0,24%	1,4655	1,442	1,4745	1,462
12-06-2023	1.287.072	-0,21%	1,46	1,4495	1,4665	1,4585
09-06-2023	902.479	-0,10%	1,466	1,442	1,469	1,4615
08-06-2023	810.242	-0,61%	1,466	1,4535	1,47	1,463
07-06-2023	1.778.826	-0,88%	1,485	1,4645	1,493	1,472
06-06-2023	973.821	0,64%	1,47	1,451	1,485	1,485
05-06-2023	814.041	-1,34%	1,50	1,4755	1,511	1,4755
02-06-2023	1.077.498	2,89%	1,47	1,4695	1,507	1,4955
01-06-2023	1.012.743	0,28%	1,459	1,441	1,4625	1,4535
31-05-2023	1.293.365	-1,68%	1,4855	1,462	1,486	1,4495
30-05-2023	1.300.289	-1,23%	1,5055	1,488	1,517	1,488
29-05-2023	1.131.517	-1,38%	1,5315	1,5065	1,537	1,5065
26-05-2023	1.475.036	0,00%	1,54	1,5145	1,54	1,5275
25-05-2023	1.022.925	-1,04%	1,549	1,517	1,549	1,5275
24-05-2023	1.548.600	-1,81%	1,5675	1,526	1,5675	1,5435
23-05-2023	2.641.893	2,21%	1,532	1,532	1,572	1,572