Postnl NV (PNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.234.120	-1,82%	1,56	1,5205	1,56	1,538
19/05/2023	1.123.786	-0,22%	1,5665	1,555	1,5805	1,5665
18/05/2023	1.093.418	-1,23%	1,594	1,565	1,596	1,57
17/05/2023	1.083.197	0,00%	1,5885	1,563	1,593	1,5895
16/05/2023	1.876.605	-1,67%	1,6025	1,5675	1,6135	1,5895
15/05/2023	1.809.940	-1,40%	1,642	1,6015	1,658	1,6165
12/05/2023	1.773.032	2,12%	1,5975	1,594	1,6415	1,6395
11/05/2023	2.466.458	-5,22%	1,6815	1,5845	1,6965	1,6055
10/05/2023	1.755.170	-0,91%	1,7065	1,68	1,7235	1,694
09/05/2023	2.804.783	2,21%	1,65	1,637	1,7095	1,7095
08/05/2023	7.578.420	10,21%	1,612	1,6015	1,689	1,6725
05/05/2023	2.008.347	1,71%	1,49	1,49	1,524	1,5175
04/05/2023	3.070.617	-5,03%	1,569	1,4905	1,569	1,492
03/05/2023	925.780	0,00%	1,58	1,556	1,58	1,571
02/05/2023	1.632.866	-3,56%	1,63	1,564	1,6325	1,571
01/05/2023	2.126.344	1,53%	1,621	1,595	1,6345	1,629
28/04/2023	2.126.344	1,53%	1,621	1,595	1,6345	1,629
27/04/2023	1.432.239	0,06%	1,6015	1,5785	1,6115	1,6045
26/04/2023	3.359.908	1,26%	1,567	1,56	1,658	1,6035
25/04/2023	3.156.968	-0,91%	1,591	1,5525	1,596	1,5835
24/04/2023	2.684.994	1,82%	1,568	1,5625	1,64	1,598
21/04/2023	3.351.889	2,28%	1,5255	1,5165	1,5845	1,5695
20/04/2023	2.583.265	-1,38%	1,553	1,5235	1,553	1,5345
19/04/2023	3.129.787	-1,81%	1,62	1,5635	1,62	1,576
18/04/2023	1.647.477	1,65%	1,58	1,58	1,6235	1,605
17/04/2023	1.348.946	-0,06%	1,5805	1,5695	1,5925	1,579
14/04/2023	1.476.555	0,48%	1,57	1,5635	1,5825	1,58
13/04/2023	1.575.623	0,22%	1,5725	1,558	1,581	1,5725
12/04/2023	2.371.351	-2,24%	1,6015	1,567	1,6145	1,569
11/04/2023	1.937.600	0,69%	1,6165	1,601	1,626	1,605
10/04/2023	1.321.842	1,14%	1,5735	1,573	1,60	1,594
06/04/2023	1.321.842	1,14%	1,5735	1,573	1,60	1,594
05/04/2023	2.023.779	-2,66%	1,6205	1,5705	1,6275	1,576
04/04/2023	1.721.108	-2,09%	1,6505	1,6095	1,6575	1,619
03/04/2023	1.643.691	-1,17%	1,6735	1,65	1,696	1,6535
31/03/2023	1.262.226	0,24%	1,6755	1,666	1,6875	1,673
30/03/2023	1.744.772	2,11%	1,6355	1,6355	1,6835	1,669
29/03/2023	1.869.069	2,51%	1,599	1,5815	1,6375	1,6345
28/03/2023	2.684.466	-3,36%	1,65	1,575	1,65	1,5945
27/03/2023	1.222.566	-2,43%	1,712	1,65	1,712	1,65
24/03/2023	1.432.489	-1,69%	1,713	1,6785	1,713	1,691
23/03/2023	1.711.530	1,75%	1,6785	1,678	1,7245	1,72
22/03/2023	1.209.965	0,42%	1,6775	1,6695	1,693	1,6905
21/03/2023	1.268.219	2,25%	1,6665	1,657	1,692	1,6835
20/03/2023	2.264.577	-1,08%	1,65	1,622	1,66	1,6465
17/03/2023	3.784.171	3,23%	1,6295	1,62	1,7075	1,6645
16/03/2023	1.720.500	1,00%	1,6175	1,567	1,6205	1,6125
15/03/2023	3.312.801	-3,85%	1,666	1,5925	1,666	1,5965
14/03/2023	4.107.757	0,70%	1,66	1,6065	1,668	1,6605
13/03/2023	2.807.269	-0,93%	1,6595	1,61	1,666	1,649
10/03/2023	2.583.241	-1,30%	1,6565	1,6375	1,667	1,6645
09/03/2023	1.524.597	-0,79%	1,705	1,6685	1,707	1,6865
08/03/2023	2.240.583	0,53%	1,682	1,6785	1,70	1,70
07/03/2023	1.942.781	-2,70%	1,732	1,6865	1,736	1,691
06/03/2023	2.318.127	-1,56%	1,772	1,7365	1,778	1,738
03/03/2023	3.265.034	1,64%	1,7395	1,736	1,7845	1,7655
02/03/2023	4.741.184	1,55%	1,7095	1,7025	1,755	1,737
01/03/2023	6.669.523	3,32%	1,668	1,6565	1,755	1,7105
28/02/2023	7.065.578	-0,39%	1,6605	1,648	1,683	1,6555
27/02/2023	15.299.861	-8,58%	1,66	1,60	1,692	1,662
24/02/2023	2.527.625	-0,95%	1,851	1,8045	1,8615	1,818
23/02/2023	1.419.208	-1,45%	1,85	1,8355	1,873	1,8355
22/02/2023	1.966.183	-0,11%	1,859	1,827	1,865	1,8625
21/02/2023	1.225.560	-1,74%	1,8975	1,8645	1,8975	1,8645
20/02/2023	1.131.419	-0,13%	1,901	1,875	1,908	1,8975
17/02/2023	1.148.894	-0,18%	1,90	1,8765	1,907	1,90
16/02/2023	3.013.078	0,93%	1,90	1,871	1,9285	1,9035
15/02/2023	1.015.920	0,67%	1,8735	1,868	1,895	1,886
14/02/2023	2.091.668	-0,43%	1,88	1,851	1,898	1,8735
13/02/2023	2.190.265	0,35%	1,882	1,867	1,908	1,8815
10/02/2023	6.875.189	-7,41%	1,944	1,852	1,9475	1,875
09/02/2023	1.441.872	0,05%	2,043	2,021	2,059	2,025
08/02/2023	3.149.838	2,35%	1,9855	1,9735	2,055	2,024
07/02/2023	1.764.640	0,41%	1,9695	1,951	2,002	1,9775
06/02/2023	1.923.522	-2,40%	1,99	1,9685	2,02	1,9695
03/02/2023	4.131.900	4,07%	1,947	1,935	2,045	2,018
02/02/2023	2.575.319	0,52%	1,937	1,919	1,951	1,939
01/02/2023	1.483.170	0,52%	1,9275	1,908	1,9415	1,929
31/01/2023	1.285.399	0,71%	1,898	1,881	1,9275	1,919
30/01/2023	2.166.474	-0,78%	1,93	1,8715	1,93	1,9055
27/01/2023	2.376.513	1,29%	1,895	1,877	1,931	1,9205
26/01/2023	1.549.661	0,50%	1,905	1,892	1,9195	1,896
25/01/2023	3.583.788	-4,99%	1,99	1,8605	1,99	1,8865
24/01/2023	985.797	-0,97%	2,012	1,9855	2,02	1,9855
23/01/2023	1.230.633	1,39%	1,981	1,981	2,014	2,005
20/01/2023	1.690.550	1,75%	1,96	1,9475	1,9925	1,9775
19/01/2023	1.950.663	-3,16%	2,00	1,9335	2,008	1,9435
18/01/2023	2.132.063	0,88%	1,989	1,9805	2,025	2,007
17/01/2023	1.594.935	0,43%	1,9845	1,9685	2,008	1,9895
16/01/2023	2.423.201	1,69%	1,957	1,9525	1,994	1,981
13/01/2023	2.293.750	-1,14%	1,988	1,944	1,988	1,948
12/01/2023	2.661.180	0,48%	1,97	1,9415	1,983	1,9705
11/01/2023	2.278.834	0,28%	1,969	1,9565	1,99	1,961
10/01/2023	1.883.898	-2,62%	2,00	1,9495	2,00	1,9555
09/01/2023	3.357.659	6,16%	1,909	1,90	2,017	2,008
06/01/2023	1.861.585	-0,47%	1,907	1,877	1,9085	1,8915
05/01/2023	2.727.368	-0,11%	1,895	1,8895	1,9235	1,9005
04/01/2023	3.238.028	4,19%	1,84	1,84	1,9185	1,9025
03/01/2023	2.133.993	2,84%	1,78	1,78	1,864	1,826
02/01/2023	2.231.291	4,41%	1,719	1,714	1,79	1,7755