BPOST.BR - bpost SA/NV

Brussels - Brussels Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 20207,807,807,717,797,7928 024
25 févr. 20208,078,077,817,877,87567 387
24 févr. 20208,288,297,998,078,07637 578
21 févr. 20208,638,698,438,458,45382 559
20 févr. 20208,668,818,658,698,69170 537
19 févr. 20208,688,788,638,698,69161 015
18 févr. 20208,738,758,618,718,71179 312
17 févr. 20208,768,868,728,788,78244 869
14 févr. 20208,708,858,688,728,72258 379
13 févr. 20208,648,698,548,678,67177 687
12 févr. 20208,708,808,668,678,67202 059
11 févr. 20208,428,708,428,658,65292 699
10 févr. 20208,458,528,378,428,42251 106
07 févr. 20208,508,518,368,498,49292 585
06 févr. 20208,608,678,498,498,49367 428
05 févr. 20208,538,618,488,518,51275 390
04 févr. 20208,248,558,238,508,50529 185
03 févr. 20208,738,768,248,388,38636 700
31 janv. 20209,059,138,969,009,00290 060
30 janv. 20209,219,229,079,119,11263 053
29 janv. 20209,309,359,259,299,29146 172
28 janv. 20209,129,349,069,279,27272 373
27 janv. 20209,279,299,099,129,12211 767
24 janv. 20209,399,509,309,379,37206 873
23 janv. 20209,609,609,329,379,37218 261
22 janv. 20209,589,609,489,569,56277 648
21 janv. 20209,729,729,529,579,57196 328
20 janv. 20209,609,789,569,709,70144 903
17 janv. 20209,709,819,649,649,64150 411
16 janv. 20209,739,799,599,749,74299 871
15 janv. 20209,719,759,669,699,69397 725
14 janv. 20209,719,749,579,739,73591 717
13 janv. 20209,829,879,679,699,69221 699
10 janv. 20209,879,949,789,839,83216 917
09 janv. 202010,0010,109,859,879,87227 626
08 janv. 202010,0010,009,419,949,94410 803
07 janv. 202010,1310,2310,0110,0510,05237 951
06 janv. 202010,3010,3010,1010,1410,14221 349
03 janv. 202010,6010,6010,3610,3810,38163 875
02 janv. 202010,3010,6410,3010,6310,63192 804
31 déc. 201910,4510,4510,2710,3010,3061 706
30 déc. 201910,6210,6310,4410,4410,44103 109
27 déc. 201910,3510,7110,3210,6210,62179 405
24 déc. 201910,4910,4910,4010,4010,4050 887
23 déc. 201910,5010,5610,3310,4310,43180 399
20 déc. 201910,5710,6810,4910,5110,51261 995
19 déc. 201910,5010,6110,4410,5710,57120 955
18 déc. 201910,6010,9510,4810,5510,55350 200
17 déc. 201910,5310,9510,5010,7310,73394 060
16 déc. 201910,6410,7210,5710,6810,68238 655
13 déc. 201910,9010,9810,5710,5710,57211 864
12 déc. 201910,7010,8910,7010,8110,81244 391
11 déc. 201910,4910,7710,4110,7410,74384 923
10 déc. 201910,7310,8710,4510,5110,51435 752
09 déc. 201910,6010,8410,6010,7310,73277 459
06 déc. 201910,3110,6010,2910,5710,57390 186
05 déc. 201910,0710,5610,0110,3010,30397 293
05 déc. 20190.62 Dividende
04 déc. 201910,5010,7010,4410,609,98525 159
03 déc. 201910,6010,8610,3510,459,84404 082
02 déc. 201910,8210,9010,5910,619,99295 813
29 nov. 201910,5810,7710,5110,7310,11245 944
28 nov. 201910,5310,6510,4310,559,93208 507
27 nov. 201910,8310,9110,5710,609,98378 023
26 nov. 201910,8610,9210,7810,8510,21366 017
25 nov. 201910,9511,0310,8010,8010,17265 397
22 nov. 201910,8711,0210,8510,9710,33306 221
21 nov. 201910,8410,9710,8110,8410,21256 829
20 nov. 201911,0911,0910,8410,9410,30410 910
19 nov. 201911,3111,4111,1311,1310,47210 721
18 nov. 201911,1511,3611,1511,2310,58253 604
15 nov. 201911,1611,3611,0011,1710,52423 924
14 nov. 201911,0411,1511,0111,1510,49257 317
13 nov. 201911,1711,2010,9411,1410,49541 020
12 nov. 201911,2011,3310,9511,1610,51474 854
11 nov. 201911,3211,5011,2411,3810,71335 719
08 nov. 201911,3811,7811,2311,5710,89552 900
07 nov. 201910,6011,4510,6011,4510,781 024 637
06 nov. 201910,4710,5010,3510,449,82183 380
05 nov. 201910,4010,5610,3710,449,83210 756
04 nov. 201910,4010,4410,2610,379,76197 210
01 nov. 201910,2510,4110,1810,409,79132 759
31 oct. 201910,4010,4010,1510,259,65217 705
30 oct. 201910,4310,4310,2210,369,75159 416
29 oct. 201910,3110,4410,2310,409,79179 122
28 oct. 201910,2210,3210,1810,319,71175 623
25 oct. 201910,2510,2510,0610,239,64216 134
24 oct. 201910,4410,5310,2710,309,70288 841
23 oct. 201910,1710,5010,1710,449,83376 490
22 oct. 201910,2010,2910,1610,239,63165 929
21 oct. 201910,0810,239,9910,219,61177 098
18 oct. 201910,1110,209,9810,079,49180 748
17 oct. 20199,9810,249,9210,179,57343 109
16 oct. 20199,8110,039,7810,019,42330 051
15 oct. 20199,739,969,739,939,35137 925
14 oct. 20199,829,879,639,739,16139 187
11 oct. 20199,759,999,579,989,40340 507
10 oct. 20199,449,719,409,699,12218 873
09 oct. 20199,489,629,459,488,93157 592
08 oct. 20199,599,599,349,528,96144 994
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages