Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Bpost SA NV
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 1,516 | 0,01 | 0,53% | 1,48 | 1,54 | 1,474 | 16.113 |
| 20 Mar 2025 | 1,508 | -0,04 | -2,71% | 1,55 | 1,566 | 1,488 | 19.328 |
| 19 Mar 2025 | 1,55 | -0,06 | -3,61% | 1,608 | 1,608 | 1,504 | 47.397 |
| 18 Mar 2025 | 1,608 | 0,02 | 1,01% | 1,602 | 1,644 | 1,586 | 55.241 |
| 17 Mar 2025 | 1,592 | 0,08 | 5,15% | 1,514 | 1,608 | 1,514 | 49.719 |
| 14 Mar 2025 | 1,514 | 0,08 | 5,58% | 1,442 | 1,518 | 1,418 | 23.625 |
| 13 Mar 2025 | 1,434 | 0,07 | 4,98% | 1,368 | 1,46 | 1,35 | 21.053 |
| 12 Mar 2025 | 1,366 | -0,05 | -3,53% | 1,418 | 1,418 | 1,352 | 30.792 |
| 11 Mar 2025 | 1,416 | 0,01 | 0,43% | 1,422 | 1,442 | 1,384 | 63.903 |
| 10 Mar 2025 | 1,41 | -0,04 | -3,03% | 1,448 | 1,448 | 1,392 | 30.179 |
| 07 Mar 2025 | 1,454 | -0,04 | -2,81% | 1,488 | 1,494 | 1,402 | 83.809 |
| 06 Mar 2025 | 1,496 | 0,03 | 2,05% | 1,468 | 1,514 | 1,46 | 29.314 |
| 05 Mar 2025 | 1,466 | -0,02 | -1,21% | 1,486 | 1,53 | 1,436 | 52.900 |
| 04 Mar 2025 | 1,484 | -0,05 | -3,26% | 1,542 | 1,542 | 1,448 | 27.016 |
| 03 Mar 2025 | 1,534 | -0,02 | -1,41% | 1,588 | 1,59 | 1,482 | 90.405 |
| 28 Feb 2025 | 1,556 | -0,50 | -24,47% | 1,978 | 1,978 | 1,516 | 325.961 |
| 27 Feb 2025 | 2,06 | -0,02 | -0,72% | 2,075 | 2,11 | 2,04 | 45.811 |
| 26 Feb 2025 | 2,075 | -0,05 | -2,12% | 2,115 | 2,13 | 2,06 | 21.921 |
| 25 Feb 2025 | 2,12 | -0,01 | -0,24% | 2,12 | 2,15 | 2,08 | 19.453 |
| 24 Feb 2025 | 2,125 | 0,14 | 7,11% | 2,015 | 2,15 | 2,005 | 22.211 |
| 21 Feb 2025 | 1,984 | -0,05 | -2,27% | 2,03 | 2,045 | 1,968 | 31.905 |
| 20 Feb 2025 | 2,03 | 0,09 | 4,86% | 1,938 | 2,03 | 1,928 | 23.271 |
| 19 Feb 2025 | 1,936 | 0,01 | 0,52% | 1,926 | 1,992 | 1,922 | 25.363 |
| 18 Feb 2025 | 1,926 | -0,01 | -0,62% | 1,938 | 1,958 | 1,902 | 6.110 |
| 17 Feb 2025 | 1,938 | 0,03 | 1,47% | 1,924 | 1,948 | 1,888 | 14.336 |
| 14 Feb 2025 | 1,91 | -0,04 | -2,05% | 1,948 | 1,988 | 1,888 | 13.227 |
| 13 Feb 2025 | 1,95 | 0,06 | 3,28% | 1,906 | 1,95 | 1,862 | 12.960 |
| 12 Feb 2025 | 1,888 | 0,02 | 1,18% | 1,884 | 1,948 | 1,85 | 23.437 |
| 11 Feb 2025 | 1,866 | -0,06 | -3,01% | 1,92 | 1,92 | 1,864 | 5.045 |
| 10 Feb 2025 | 1,924 | 0,02 | 0,84% | 1,91 | 1,924 | 1,876 | 10.769 |
| 07 Feb 2025 | 1,908 | 0,01 | 0,74% | 1,898 | 1,944 | 1,868 | 14.251 |
| 06 Feb 2025 | 1,894 | 0,06 | 3,05% | 1,854 | 1,90 | 1,804 | 68.755 |
| 05 Feb 2025 | 1,838 | 0,00 | 0,11% | 1,83 | 1,852 | 1,806 | 33.156 |
| 04 Feb 2025 | 1,836 | -0,02 | -1,18% | 1,858 | 1,866 | 1,804 | 54.419 |
| 03 Feb 2025 | 1,858 | 0,00 | -0,21% | 1,822 | 1,862 | 1,802 | 22.997 |
| 31 Gen 2025 | 1,862 | -0,03 | -1,59% | 1,886 | 1,894 | 1,848 | 5.915 |
| 30 Gen 2025 | 1,892 | 0,00 | 0,21% | 1,884 | 1,918 | 1,874 | 8.161 |
| 29 Gen 2025 | 1,888 | -0,04 | -1,97% | 1,938 | 1,948 | 1,872 | 5.449 |
| 28 Gen 2025 | 1,926 | 0,06 | 3,22% | 1,856 | 1,962 | 1,856 | 8.092 |
| 27 Gen 2025 | 1,866 | 0,04 | 2,08% | 1,814 | 1,892 | 1,802 | 12.560 |
| 24 Gen 2025 | 1,828 | -0,02 | -0,87% | 1,848 | 1,876 | 1,802 | 5.511 |
| 23 Gen 2025 | 1,844 | 0,01 | 0,55% | 1,836 | 1,858 | 1,804 | 19.300 |
| 22 Gen 2025 | 1,834 | -0,07 | -3,47% | 1,92 | 1,934 | 1,832 | 41.308 |
| 21 Gen 2025 | 1,90 | -0,02 | -1,25% | 1,93 | 1,948 | 1,864 | 16.771 |
| 20 Gen 2025 | 1,924 | -0,01 | -0,52% | 1,946 | 1,964 | 1,908 | 14.081 |
| 17 Gen 2025 | 1,934 | 0,03 | 1,36% | 1,922 | 1,968 | 1,91 | 9.099 |
| 16 Gen 2025 | 1,908 | 0,01 | 0,53% | 1,904 | 1,94 | 1,878 | 5.798 |
| 15 Gen 2025 | 1,898 | 0,04 | 2,26% | 1,86 | 1,942 | 1,86 | 6.340 |
| 14 Gen 2025 | 1,856 | -0,04 | -1,90% | 1,896 | 1,924 | 1,856 | 38.693 |
| 13 Gen 2025 | 1,892 | 0,00 | 0,11% | 1,886 | 1,892 | 1,856 | 5.320 |
| 10 Gen 2025 | 1,89 | -0,01 | -0,74% | 1,912 | 1,914 | 1,868 | 14.078 |
| 09 Gen 2025 | 1,904 | -0,05 | -2,66% | 1,95 | 1,952 | 1,904 | 6.873 |
| 08 Gen 2025 | 1,956 | -0,06 | -2,93% | 2,005 | 2,01 | 1,928 | 20.461 |
| 07 Gen 2025 | 2,015 | -0,02 | -0,98% | 2,05 | 2,07 | 2,00 | 15.007 |
| 06 Gen 2025 | 2,035 | 0,04 | 1,75% | 2,005 | 2,085 | 1,978 | 19.557 |
| 03 Gen 2025 | 2,00 | 0,02 | 1,11% | 1,988 | 2,00 | 1,952 | 6.745 |
| 02 Gen 2025 | 1,978 | 0,02 | 1,12% | 1,952 | 2,04 | 1,952 | 12.967 |
| 30 Dic 2024 | 1,956 | -0,01 | -0,61% | 1,974 | 1,99 | 1,954 | 8.225 |
| 27 Dic 2024 | 1,968 | 0,06 | 3,04% | 1,902 | 1,994 | 1,902 | 39.068 |
| 23 Dic 2024 | 1,91 | 0,00 | -0,10% | 1,898 | 1,966 | 1,878 | 26.034 |
