Bpost SA (BPOST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	131.343	1,61%	3,505	3,46	3,52	3,48
09/05/2024	116.861	1,63%	3,375	3,37	3,445	3,425
08/05/2024	411.698	-0,15%	3,37	3,37	3,47	3,37
07/05/2024	283.199	0,00%	3,425	3,375	3,46	3,375
06/05/2024	261.219	-2,60%	3,50	3,375	3,505	3,375
03/05/2024	598.457	-5,07%	3,54	3,32	3,585	3,465
02/05/2024	203.959	-1,22%	3,705	3,645	3,715	3,65
01/05/2024	167.734	0,00%	3,75	3,69	3,785	3,695
30/04/2024	167.734	-1,73%	3,75	3,69	3,785	3,695
29/04/2024	177.464	0,94%	3,77	3,705	3,78	3,76
26/04/2024	283.397	3,47%	3,665	3,65	3,75	3,725
25/04/2024	268.869	-3,23%	3,70	3,60	3,71	3,60
24/04/2024	174.903	-0,80%	3,75	3,715	3,79	3,72
23/04/2024	285.704	0,40%	3,82	3,74	3,825	3,75
22/04/2024	486.460	5,21%	3,575	3,575	3,885	3,735
19/04/2024	453.245	-1,80%	3,58	3,545	3,60	3,55
18/04/2024	248.138	1,40%	3,565	3,55	3,62	3,615
17/04/2024	302.841	2,30%	3,485	3,445	3,59	3,565
16/04/2024	214.135	-1,69%	3,51	3,48	3,545	3,485
15/04/2024	138.872	0,28%	3,535	3,515	3,575	3,545
12/04/2024	352.952	-0,14%	3,48	3,475	3,585	3,535
11/04/2024	251.267	2,17%	3,475	3,475	3,59	3,54
10/04/2024	310.227	0,00%	3,47	3,465	3,595	3,465
09/04/2024	205.413	0,58%	3,495	3,43	3,505	3,465
08/04/2024	502.668	-1,43%	3,30	3,22	3,47	3,445
05/04/2024	190.773	-0,85%	3,44	3,375	3,505	3,495
04/04/2024	121.122	0,43%	3,51	3,505	3,535	3,525
03/04/2024	201.691	2,63%	3,405	3,405	3,51	3,51
02/04/2024	194.185	-1,10%	3,44	3,385	3,46	3,42
01/04/2024	173.237	0,00%	3,48	3,40	3,50	3,464
28/03/2024	173.237	0,17%	3,48	3,40	3,50	3,464
27/03/2024	159.079	1,83%	3,39	3,38	3,462	3,458
26/03/2024	141.910	1,31%	3,35	3,342	3,40	3,396
25/03/2024	108.750	0,66%	3,308	3,288	3,352	3,352
22/03/2024	147.302	0,79%	3,30	3,292	3,382	3,33
21/03/2024	140.150	-0,96%	3,40	3,292	3,432	3,304
20/03/2024	187.865	2,96%	3,24	3,212	3,34	3,336
19/03/2024	285.085	3,98%	3,198	3,192	3,258	3,24
18/03/2024	312.815	-0,19%	3,102	3,076	3,15	3,116
15/03/2024	610.252	-2,56%	3,204	3,12	3,228	3,122
14/03/2024	113.880	-1,23%	3,212	3,202	3,24	3,204
13/03/2024	216.181	-0,31%	3,25	3,212	3,27	3,244
12/03/2024	131.350	0,93%	3,216	3,216	3,276	3,254
11/03/2024	178.069	-2,07%	3,29	3,218	3,326	3,224
08/03/2024	193.418	-0,18%	3,296	3,268	3,324	3,292
07/03/2024	384.910	0,86%	3,20	3,16	3,30	3,298
06/03/2024	255.657	-1,74%	3,35	3,27	3,352	3,27
05/03/2024	280.056	-5,78%	3,472	3,32	3,49	3,328
04/03/2024	189.173	-3,23%	3,618	3,49	3,624	3,532
01/03/2024	499.065	5,19%	3,35	3,29	3,70	3,65
29/02/2024	272.838	-0,74%	3,50	3,452	3,53	3,47
28/02/2024	257.732	0,81%	3,454	3,38	3,496	3,496
27/02/2024	265.121	-0,80%	3,44	3,42	3,502	3,468
26/02/2024	257.207	-1,47%	3,52	3,484	3,52	3,496
23/02/2024	156.278	-0,45%	3,576	3,52	3,59	3,548
22/02/2024	109.404	0,28%	3,60	3,56	3,62	3,564
21/02/2024	113.798	-0,28%	3,526	3,526	3,588	3,554
20/02/2024	115.788	-0,17%	3,53	3,516	3,564	3,564
19/02/2024	124.468	0,51%	3,54	3,512	3,58	3,57
16/02/2024	207.742	-0,34%	3,56	3,504	3,596	3,552
15/02/2024	186.295	-0,22%	3,54	3,54	3,59	3,564
14/02/2024	241.465	0,85%	3,49	3,49	3,572	3,572
13/02/2024	125.233	-2,05%	3,594	3,52	3,62	3,542
12/02/2024	128.953	1,75%	3,548	3,548	3,616	3,616
09/02/2024	175.278	0,06%	3,57	3,524	3,57	3,554
08/02/2024	311.587	1,08%	3,544	3,506	3,576	3,552
07/02/2024	643.949	-6,69%	3,776	3,50	3,776	3,514
06/02/2024	211.077	-0,21%	3,752	3,704	3,766	3,766
05/02/2024	154.453	0,75%	3,734	3,728	3,786	3,774
02/02/2024	170.097	-0,11%	3,74	3,74	3,804	3,746
01/02/2024	207.942	-1,32%	3,76	3,748	3,802	3,75
31/01/2024	186.007	-0,47%	3,798	3,778	3,84	3,782
30/01/2024	290.866	-1,61%	3,852	3,788	3,88	3,80
29/01/2024	257.070	-2,18%	3,926	3,80	3,926	3,862
26/01/2024	192.895	-0,40%	3,956	3,83	3,974	3,948
25/01/2024	121.572	0,51%	3,92	3,904	3,964	3,964
24/01/2024	191.194	-0,10%	3,964	3,928	3,976	3,944
23/01/2024	186.124	2,07%	3,878	3,876	3,996	3,948
22/01/2024	257.131	1,31%	3,84	3,83	3,894	3,868
19/01/2024	254.143	-1,34%	3,892	3,818	3,908	3,818
18/01/2024	335.412	-0,36%	3,926	3,82	3,926	3,87
17/01/2024	258.294	-1,12%	3,908	3,854	3,934	3,884
16/01/2024	353.491	0,41%	3,946	3,90	3,998	3,928
15/01/2024	751.056	-5,60%	4,04	3,89	4,048	3,912
12/01/2024	178.954	0,00%	4,152	4,106	4,188	4,144
11/01/2024	318.416	-1,89%	4,26	4,124	4,284	4,144
10/01/2024	409.424	1,20%	4,21	4,172	4,266	4,224
09/01/2024	1.095.649	-11,23%	4,49	4,046	4,502	4,174
08/01/2024	99.612	0,17%	4,65	4,592	4,722	4,702
05/01/2024	63.395	-0,51%	4,66	4,632	4,71	4,694
04/01/2024	100.429	1,25%	4,67	4,652	4,718	4,718
03/01/2024	122.811	-1,19%	4,72	4,628	4,73	4,66
02/01/2024	101.274	1,12%	4,674	4,664	4,734	4,716
29/12/2023	61.318	-1,02%	4,68	4,638	4,692	4,664
28/12/2023	120.665	0,17%	4,70	4,668	4,74	4,712
27/12/2023	169.558	-0,17%	4,708	4,678	4,746	4,704
26/12/2023	67.964	0,56%	4,71	4,68	4,74	4,712
22/12/2023	67.964	0,56%	4,71	4,68	4,74	4,712
21/12/2023	108.349	-1,35%	4,75	4,682	4,794	4,686
20/12/2023	172.455	-0,42%	4,722	4,68	4,818	4,75