Bpost SA (BPOST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
10/08/2023	212.752	1,47%	4,64	4,614	4,696	4,69
09/08/2023	308.234	0,83%	4,642	4,552	4,654	4,622
08/08/2023	242.643	-0,17%	4,60	4,474	4,65	4,584
07/08/2023	244.606	2,14%	4,496	4,496	4,642	4,592
04/08/2023	989.200	1,08%	4,55	4,478	4,768	4,496
03/08/2023	272.819	1,32%	4,362	4,302	4,45	4,448
02/08/2023	305.713	1,43%	4,264	4,238	4,398	4,39
01/08/2023	218.389	-1,23%	4,31	4,248	4,338	4,328
31/07/2023	212.464	1,06%	4,31	4,308	4,422	4,382
28/07/2023	144.402	0,98%	4,26	4,26	4,378	4,336
27/07/2023	138.853	1,18%	4,25	4,244	4,32	4,294
26/07/2023	91.306	-0,05%	4,216	4,174	4,282	4,244
25/07/2023	154.881	0,76%	4,142	4,142	4,262	4,246
24/07/2023	107.405	0,29%	4,188	4,15	4,224	4,214
21/07/2023	115.028	0,48%	4,15	4,15	4,216	4,202
20/07/2023	129.394	0,67%	4,174	4,164	4,222	4,182
19/07/2023	198.709	0,87%	4,15	4,138	4,264	4,154
18/07/2023	875.887	-4,46%	4,304	3,944	4,304	4,118
17/07/2023	152.541	-1,19%	4,362	4,31	4,388	4,31
14/07/2023	287.827	-1,49%	4,42	4,262	4,42	4,362
13/07/2023	211.982	0,82%	4,40	4,378	4,43	4,428
12/07/2023	188.995	1,34%	4,35	4,328	4,398	4,392
11/07/2023	270.191	3,14%	4,23	4,23	4,356	4,334
10/07/2023	158.782	1,65%	4,06	4,06	4,202	4,202
07/07/2023	231.094	1,92%	4,02	4,02	4,134	4,134
06/07/2023	157.569	-0,59%	4,078	4,022	4,086	4,056
05/07/2023	112.705	-0,83%	4,09	4,072	4,118	4,08
04/07/2023	168.753	1,83%	4,06	4,042	4,138	4,114
03/07/2023	179.763	0,40%	4,03	3,982	4,048	4,04
30/06/2023	267.451	1,36%	3,99	3,97	4,042	4,024
29/06/2023	218.879	0,30%	3,966	3,90	3,984	3,97
28/06/2023	243.698	-0,40%	3,984	3,918	4,008	3,958
27/06/2023	229.410	-0,95%	4,01	3,962	4,044	3,974
26/06/2023	348.783	-3,05%	4,108	3,952	4,126	4,012
23/06/2023	102.674	0,58%	4,10	4,084	4,138	4,138
22/06/2023	75.321	0,49%	4,10	4,08	4,142	4,114
21/06/2023	150.539	-0,58%	4,074	4,062	4,134	4,094
20/06/2023	205.686	1,33%	4,062	4,05	4,14	4,118
19/06/2023	403.581	-2,54%	4,17	4,018	4,17	4,064
16/06/2023	345.354	-1,19%	4,208	4,17	4,242	4,17
15/06/2023	234.382	0,05%	4,20	4,17	4,24	4,22
14/06/2023	245.887	1,25%	4,16	4,096	4,22	4,218
13/06/2023	246.864	0,53%	4,168	4,114	4,184	4,166
12/06/2023	238.371	2,07%	4,06	4,04	4,168	4,144
09/06/2023	180.936	-1,89%	4,15	4,044	4,152	4,06
08/06/2023	298.949	1,03%	4,11	4,108	4,166	4,138
07/06/2023	237.962	1,54%	4,00	4,00	4,104	4,096
06/06/2023	150.693	0,95%	3,976	3,95	4,05	4,034
05/06/2023	151.150	-0,60%	4,024	3,996	4,042	3,996
02/06/2023	157.087	1,67%	3,952	3,952	4,03	4,02
01/06/2023	211.934	0,97%	3,93	3,86	3,954	3,954
31/05/2023	77.567	-0,96%	3,918	3,90	3,98	3,916
30/05/2023	387.223	-1,79%	4,048	3,952	4,06	3,952
29/05/2023	100.836	0,15%	4,028	3,972	4,028	4,024
26/05/2023	223.563	1,31%	3,97	3,95	4,04	4,018
25/05/2023	247.481	0,71%	3,924	3,91	4,018	3,966
24/05/2023	309.914	0,72%	3,87	3,85	3,944	3,938
23/05/2023	328.821	0,98%	3,918	3,862	3,95	3,91
22/05/2023	383.259	-1,68%	3,95	3,86	3,95	3,872
19/05/2023	580.748	-1,30%	4,036	3,89	4,036	3,938
18/05/2023	636.509	5,39%	3,944	3,866	4,05	3,99
17/05/2023	404.867	0,24%	4,18	4,112	4,20	4,186
16/05/2023	920.380	-7,12%	4,25	4,12	4,37	4,176
15/05/2023	279.357	1,22%	4,48	4,438	4,528	4,496
12/05/2023	253.520	0,09%	4,462	4,356	4,462	4,442
11/05/2023	230.733	-0,18%	4,45	4,398	4,47	4,438
10/05/2023	361.780	-2,93%	4,56	4,396	4,56	4,446
09/05/2023	256.624	2,37%	4,45	4,41	4,58	4,58
08/05/2023	386.052	0,09%	4,53	4,474	4,616	4,474
05/05/2023	550.492	5,92%	4,22	4,182	4,504	4,47
04/05/2023	342.952	-0,85%	4,208	4,208	4,294	4,22
03/05/2023	473.961	1,58%	4,206	4,152	4,282	4,256
02/05/2023	812.229	-6,01%	4,288	4,14	4,288	4,19
01/05/2023	670.451	5,64%	4,24	4,24	4,464	4,458
28/04/2023	670.451	5,64%	4,24	4,24	4,464	4,458
27/04/2023	733.748	0,10%	4,18	4,064	4,248	4,22
26/04/2023	1.607.914	-6,93%	4,45	4,086	4,47	4,216
25/04/2023	2.795.869	-18,74%	4,80	4,36	4,878	4,53
24/04/2023	179.776	1,18%	5,51	5,51	5,61	5,575
21/04/2023	213.800	0,36%	5,485	5,375	5,52	5,51
20/04/2023	288.810	1,48%	5,395	5,385	5,535	5,49
19/04/2023	332.254	0,56%	5,345	5,32	5,445	5,41
18/04/2023	283.712	2,97%	5,235	5,23	5,38	5,38
17/04/2023	219.920	1,65%	5,135	5,125	5,26	5,225
14/04/2023	238.667	1,18%	4,984	4,964	5,155	5,14
13/04/2023	154.031	-1,26%	5,125	5,06	5,155	5,08
12/04/2023	194.750	-0,48%	5,15	5,11	5,19	5,145
11/04/2023	188.391	1,17%	5,15	5,125	5,195	5,17
10/04/2023	111.749	0,89%	5,05	5,05	5,13	5,11
06/04/2023	111.749	0,89%	5,05	5,05	5,13	5,11
05/04/2023	184.028	-2,41%	5,205	5,06	5,205	5,065
04/04/2023	161.116	-0,86%	5,26	5,17	5,26	5,19
03/04/2023	107.605	-0,19%	5,23	5,20	5,265	5,235
31/03/2023	281.243	1,35%	5,16	5,16	5,265	5,245
30/03/2023	174.514	1,47%	5,11	5,10	5,195	5,175
29/03/2023	173.770	2,66%	4,96	4,96	5,125	5,10
28/03/2023	116.897	-0,24%	5,00	4,962	5,025	4,968
27/03/2023	110.038	-0,60%	5,065	4,974	5,065	4,98
24/03/2023	208.430	-2,62%	5,12	4,946	5,12	5,01
23/03/2023	234.591	1,68%	5,025	5,025	5,15	5,145