Bpost SA (BPOST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19/12/2023	149.146	0,93%	4,69	4,69	4,82	4,77
18/12/2023	148.998	-0,88%	4,722	4,692	4,78	4,726
15/12/2023	280.899	1,62%	4,70	4,70	4,788	4,768
14/12/2023	162.353	1,56%	4,646	4,646	4,732	4,692
13/12/2023	195.826	-1,16%	4,68	4,62	4,774	4,62
12/12/2023	360.748	0,78%	4,62	4,562	4,78	4,674
11/12/2023	95.278	-1,15%	4,67	4,618	4,692	4,638
08/12/2023	203.820	0,56%	4,60	4,60	4,77	4,692
07/12/2023	113.560	-1,31%	4,70	4,614	4,70	4,666
06/12/2023	161.075	0,68%	4,70	4,68	4,78	4,728
05/12/2023	142.717	1,34%	4,622	4,592	4,70	4,696
04/12/2023	145.113	-1,28%	4,66	4,634	4,70	4,634
01/12/2023	185.270	1,82%	4,73	4,664	4,74	4,694
30/11/2023	297.655	-0,95%	4,722	4,602	4,78	4,61
29/11/2023	251.653	1,84%	4,548	4,534	4,70	4,654
28/11/2023	400.487	1,74%	4,414	4,414	4,61	4,57
27/11/2023	1.094.521	-11,92%	4,846	4,374	4,85	4,492
24/11/2023	134.503	1,90%	5,00	5,00	5,105	5,10
23/11/2023	101.201	1,48%	4,926	4,926	5,015	5,005
22/11/2023	59.379	-0,32%	4,91	4,91	4,97	4,932
21/11/2023	96.118	0,12%	4,942	4,912	4,986	4,948
20/11/2023	73.148	0,16%	4,922	4,914	4,986	4,942
17/11/2023	118.971	0,04%	4,924	4,924	4,98	4,934
16/11/2023	217.592	-0,04%	4,918	4,918	5,02	4,932
15/11/2023	225.278	0,78%	4,896	4,864	4,966	4,934
14/11/2023	190.501	0,12%	4,92	4,774	4,92	4,896
13/11/2023	181.046	-0,77%	4,93	4,84	4,93	4,89
10/11/2023	359.708	-0,77%	5,18	4,90	5,27	4,928
09/11/2023	187.386	3,85%	4,76	4,76	4,978	4,966
08/11/2023	468.554	-2,25%	4,832	4,782	4,898	4,782
07/11/2023	311.804	-2,84%	5,00	4,842	5,035	4,892
06/11/2023	262.115	-1,76%	5,12	4,95	5,13	5,035
03/11/2023	140.534	-0,29%	5,13	5,11	5,175	5,125
02/11/2023	238.301	0,69%	5,05	5,05	5,185	5,14
01/11/2023	103.209	-0,29%	5,005	5,005	5,15	5,105
31/10/2023	364.530	0,49%	5,00	5,00	5,14	5,12
30/10/2023	180.837	1,60%	5,01	5,01	5,11	5,095
27/10/2023	169.708	1,07%	4,95	4,95	5,07	5,015
26/10/2023	161.980	0,85%	4,83	4,83	4,982	4,962
25/10/2023	258.433	-0,93%	4,962	4,85	4,962	4,92
24/10/2023	170.105	1,85%	4,844	4,844	5,005	4,966
23/10/2023	159.614	-0,41%	4,92	4,836	4,95	4,876
20/10/2023	184.814	-2,28%	4,936	4,876	4,952	4,896
19/10/2023	94.620	1,29%	4,942	4,93	5,04	5,01
18/10/2023	129.421	-1,04%	4,964	4,924	4,99	4,946
17/10/2023	109.496	-1,42%	5,02	4,946	5,09	4,998
16/10/2023	101.710	0,40%	5,09	4,998	5,095	5,07
13/10/2023	106.148	-0,39%	5,06	5,04	5,13	5,05
12/10/2023	69.241	-0,59%	5,085	5,075	5,13	5,07
11/10/2023	199.540	0,49%	5,055	5,05	5,145	5,10
10/10/2023	122.060	0,90%	5,045	5,00	5,105	5,075
09/10/2023	85.261	-0,79%	5,01	4,99	5,045	5,03
06/10/2023	115.995	1,10%	5,04	5,025	5,10	5,07
05/10/2023	170.846	1,52%	4,94	4,938	5,055	5,015
04/10/2023	99.604	-1,69%	5,00	4,936	5,015	4,94
03/10/2023	110.453	-0,99%	5,075	5,01	5,075	5,025
02/10/2023	241.036	-2,12%	5,035	5,03	5,22	5,075
29/09/2023	389.456	1,37%	5,18	5,10	5,205	5,185
28/09/2023	372.682	3,92%	5,20	5,08	5,275	5,115
27/09/2023	163.605	-0,57%	4,94	4,87	5,00	4,922
26/09/2023	312.588	-3,70%	5,08	4,908	5,16	4,95
25/09/2023	1.290.603	13,72%	4,70	4,682	5,165	5,14
22/09/2023	100.424	-0,62%	4,544	4,50	4,544	4,52
21/09/2023	123.513	-2,36%	4,71	4,506	4,71	4,548
20/09/2023	158.315	-0,56%	4,70	4,606	4,708	4,658
19/09/2023	121.592	-0,85%	4,76	4,662	4,76	4,684
18/09/2023	188.237	0,26%	4,68	4,68	4,772	4,724
15/09/2023	327.741	-1,83%	4,818	4,702	4,85	4,712
14/09/2023	218.404	3,54%	4,656	4,65	4,828	4,80
13/09/2023	123.392	-0,77%	4,666	4,632	4,72	4,636
12/09/2023	150.909	-1,23%	4,71	4,672	4,762	4,672
11/09/2023	285.681	0,55%	4,74	4,646	4,758	4,73
08/09/2023	229.188	1,34%	4,64	4,57	4,704	4,704
07/09/2023	483.113	3,66%	4,514	4,514	4,774	4,642
06/09/2023	362.045	2,33%	4,414	4,38	4,538	4,478
05/09/2023	146.620	0,09%	4,354	4,324	4,406	4,376
04/09/2023	63.951	-0,05%	4,352	4,352	4,396	4,372
01/09/2023	155.979	0,74%	4,348	4,328	4,382	4,374
31/08/2023	247.801	-1,45%	4,40	4,33	4,40	4,342
30/08/2023	191.097	-1,48%	4,476	4,402	4,49	4,406
29/08/2023	126.571	0,45%	4,50	4,43	4,50	4,472
28/08/2023	152.936	0,63%	4,438	4,40	4,482	4,452
25/08/2023	78.328	-0,27%	4,41	4,384	4,434	4,424
24/08/2023	234.352	-0,58%	4,41	4,408	4,508	4,436
23/08/2023	280.558	-0,45%	4,432	4,426	4,496	4,462
22/08/2023	133.715	0,90%	4,50	4,468	4,536	4,482
21/08/2023	62.236	1,37%	4,38	4,38	4,464	4,442
18/08/2023	146.139	-0,95%	4,358	4,342	4,394	4,382
17/08/2023	169.956	-1,47%	4,498	4,396	4,50	4,424
16/08/2023	102.205	-1,10%	4,52	4,472	4,544	4,49
15/08/2023	94.022	-2,03%	4,65	4,532	4,65	4,54
14/08/2023	99.979	-2,15%	4,73	4,62	4,73	4,634
11/08/2023	292.395	0,98%	4,654	4,654	4,74	4,736
10/08/2023	212.752	1,47%	4,64	4,614	4,696	4,69