Postnl NV (PNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.564.720	-1,48%	1,722	1,698	1,7315	1,7005
29/12/2022	1.422.791	1,20%	1,70	1,6965	1,732	1,726
28/12/2022	1.330.190	-1,50%	1,73	1,7005	1,7445	1,7055
27/12/2022	1.744.835	1,32%	1,7235	1,7235	1,7675	1,7315
23/12/2022	1.604.991	1,97%	1,684	1,684	1,72	1,709
22/12/2022	2.112.393	-1,64%	1,70	1,6685	1,7285	1,676
21/12/2022	2.426.122	-0,21%	1,7095	1,682	1,7255	1,704
20/12/2022	2.751.901	-0,84%	1,709	1,7035	1,788	1,7075
19/12/2022	1.718.638	1,38%	1,707	1,707	1,774	1,722
16/12/2022	4.172.462	-3,05%	1,75	1,682	1,76	1,6985
15/12/2022	1.689.811	-2,96%	1,7905	1,751	1,808	1,752
14/12/2022	1.500.895	-1,47%	1,827	1,795	1,828	1,8055
13/12/2022	2.503.456	1,38%	1,8125	1,779	1,876	1,8325
12/12/2022	1.895.241	-0,71%	1,818	1,776	1,8215	1,8075
09/12/2022	2.345.902	3,35%	1,771	1,768	1,828	1,8205
08/12/2022	1.710.168	-1,87%	1,80	1,756	1,813	1,7615
07/12/2022	1.741.435	-1,13%	1,802	1,7785	1,805	1,795
06/12/2022	1.172.698	-0,38%	1,808	1,791	1,829	1,8155
05/12/2022	1.405.523	-0,65%	1,84	1,812	1,8495	1,8225
02/12/2022	1.398.768	1,33%	1,805	1,7955	1,8405	1,8345
01/12/2022	1.937.311	2,40%	1,7855	1,779	1,8245	1,8105
30/11/2022	1.735.514	0,54%	1,766	1,7625	1,806	1,768
29/11/2022	1.870.538	-2,77%	1,815	1,754	1,815	1,7585
28/11/2022	1.409.158	-1,20%	1,822	1,799	1,8335	1,8085
25/11/2022	1.556.194	-1,16%	1,852	1,821	1,852	1,8305
24/11/2022	6.405.843	3,18%	1,865	1,816	1,908	1,852
23/11/2022	1.913.853	0,03%	1,80	1,756	1,802	1,795
22/11/2022	1.646.423	2,13%	1,763	1,7485	1,807	1,7945
21/11/2022	1.517.419	-1,95%	1,7975	1,745	1,80	1,757
18/11/2022	1.811.175	0,82%	1,77	1,7285	1,795	1,792
17/11/2022	1.763.245	-1,71%	1,818	1,7635	1,831	1,7775
16/11/2022	2.667.684	-5,66%	1,893	1,782	1,915	1,8085
15/11/2022	2.635.037	0,13%	1,9205	1,8675	1,9225	1,917
14/11/2022	3.906.028	-0,21%	1,918	1,8855	1,948	1,9145
11/11/2022	10.395.793	11,48%	1,728	1,713	1,949	1,9185
10/11/2022	5.362.387	-1,49%	1,74	1,68	1,753	1,721
09/11/2022	3.539.919	0,55%	1,727	1,7265	1,7665	1,747
08/11/2022	3.862.316	3,33%	1,6795	1,6625	1,744	1,7375
07/11/2022	6.829.318	8,52%	1,527	1,527	1,6835	1,6815
04/11/2022	3.073.512	1,57%	1,5305	1,528	1,565	1,5495
03/11/2022	4.570.881	-1,52%	1,538	1,514	1,576	1,5255
02/11/2022	11.333.411	-5,41%	1,65	1,536	1,659	1,549
01/11/2022	3.436.119	3,18%	1,6065	1,596	1,646	1,6375
31/10/2022	3.457.460	3,73%	1,55	1,5215	1,616	1,587
28/10/2022	2.249.831	-1,26%	1,5285	1,5055	1,547	1,53
27/10/2022	2.700.255	-0,67%	1,548	1,5285	1,558	1,5495
26/10/2022	1.978.643	-0,73%	1,568	1,5405	1,5855	1,56
25/10/2022	3.199.159	1,39%	1,55	1,536	1,585	1,5715
24/10/2022	3.812.489	-2,45%	1,5805	1,5405	1,595	1,55
21/10/2022	15.443.384	-5,59%	1,5295	1,476	1,605	1,589
20/10/2022	4.714.851	-1,41%	1,70	1,6465	1,7095	1,683
19/10/2022	2.953.024	2,83%	1,6735	1,6695	1,726	1,707
18/10/2022	7.453.672	-3,63%	1,735	1,589	1,755	1,66
17/10/2022	1.817.934	0,17%	1,73	1,695	1,744	1,7225
14/10/2022	2.875.118	0,82%	1,727	1,70	1,751	1,7195
13/10/2022	4.955.840	3,27%	1,58	1,53	1,71	1,7055
12/10/2022	2.300.729	0,30%	1,638	1,6245	1,6785	1,6515
11/10/2022	2.828.527	-1,14%	1,641	1,6395	1,674	1,6465
10/10/2022	5.597.849	2,90%	1,60	1,5915	1,708	1,6655
07/10/2022	5.277.295	-7,12%	1,7175	1,5945	1,7175	1,6185
06/10/2022	2.397.340	0,52%	1,75	1,711	1,7635	1,7425
05/10/2022	2.688.599	-4,81%	1,825	1,729	1,8325	1,7335
04/10/2022	1.836.952	3,09%	1,7955	1,792	1,8225	1,821
03/10/2022	1.994.941	2,53%	1,73	1,7095	1,77	1,7665
30/09/2022	1.759.759	1,12%	1,717	1,703	1,734	1,723
29/09/2022	2.301.033	-0,03%	1,701	1,666	1,709	1,704
28/09/2022	2.889.688	0,15%	1,69	1,6645	1,711	1,7045
27/09/2022	2.326.324	1,34%	1,69	1,6865	1,723	1,702
26/09/2022	3.808.773	-1,21%	1,679	1,661	1,725	1,6795
23/09/2022	3.621.941	-3,49%	1,761	1,692	1,768	1,70
22/09/2022	2.234.803	-2,14%	1,7685	1,756	1,8035	1,7615
21/09/2022	2.395.651	0,98%	1,7755	1,761	1,8275	1,80
20/09/2022	3.747.246	-5,09%	1,89	1,778	1,8935	1,7825
19/09/2022	2.078.038	-2,39%	1,8915	1,8685	1,90	1,878
16/09/2022	6.064.944	-1,13%	1,875	1,8635	1,941	1,924
15/09/2022	3.272.285	-2,38%	1,9935	1,946	2,008	1,946
14/09/2022	2.654.520	-1,51%	2,02	1,9935	2,04	1,9935
13/09/2022	1.961.138	-2,60%	2,09	2,024	2,09	2,024
12/09/2022	2.099.564	0,97%	2,077	2,064	2,092	2,078
09/09/2022	4.715.175	1,83%	2,015	2,001	2,064	2,058
08/09/2022	2.030.441	0,05%	2,026	1,989	2,035	2,021
07/09/2022	1.793.847	-0,49%	2,011	2,008	2,042	2,02
06/09/2022	1.965.920	-0,69%	2,048	2,014	2,076	2,03
05/09/2022	1.515.391	-2,99%	2,052	2,04	2,058	2,044
02/09/2022	1.696.563	2,43%	2,07	2,051	2,109	2,107
01/09/2022	2.375.034	-3,25%	2,12	2,047	2,134	2,057
31/08/2022	1.328.929	-0,75%	2,155	2,126	2,169	2,126
30/08/2022	1.531.274	0,90%	2,12	2,116	2,205	2,142
29/08/2022	1.718.842	-2,62%	2,165	2,116	2,165	2,123
26/08/2022	1.704.789	-0,68%	2,205	2,17	2,208	2,18
25/08/2022	1.187.654	-0,23%	2,219	2,185	2,219	2,195
24/08/2022	2.632.287	1,01%	2,178	2,16	2,217	2,20
23/08/2022	1.193.720	-0,50%	2,18	2,177	2,195	2,178
22/08/2022	2.140.109	-3,27%	2,261	2,185	2,265	2,189
19/08/2022	1.999.308	-0,79%	2,275	2,263	2,291	2,263
18/08/2022	2.265.261	-0,57%	2,30	2,276	2,333	2,281
17/08/2022	2.346.421	-2,76%	2,36	2,294	2,372	2,294
16/08/2022	1.529.550	0,51%	2,36	2,345	2,375	2,359
15/08/2022	2.329.480	-1,39%	2,387	2,343	2,402	2,347
12/08/2022	3.607.275	-1,16%	2,385	2,351	2,406	2,38