La bourse est fermée

PostNL N.V. (PNL.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,2940-0,0250 (-1,90 %)
À la clôture : 05:35PM CEST
Durée:
06 juin 2023 - 06 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 20241,32101,33001,29001,29401,29401 689 544
05 juin 20241,33701,34401,31601,31901,31901 139 340
04 juin 20241,39001,39701,32001,33201,33203 217 983
03 juin 20241,33401,41201,33401,40201,40205 148 159
31 mai 20241,31001,32601,29801,32601,32602 658 914
30 mai 20241,26601,31901,25801,31101,31101 971 697
29 mai 20241,29901,30501,25501,26901,26901 560 165
28 mai 20241,28801,32101,28101,30001,30002 570 318
27 mai 20241,24401,28801,24001,28801,28801 271 943
24 mai 20241,24501,25201,23401,24201,24201 784 721
23 mai 20241,26501,27201,25801,26001,2600809 843
22 mai 20241,24201,27401,23801,26901,26901 213 923
21 mai 20241,26501,28001,23901,24001,24001 351 952
20 mai 20241,28201,28201,26201,27001,27001 032 894
17 mai 20241,27001,29801,26001,28501,28501 116 030
16 mai 20241,31101,31501,27801,28101,28101 704 511
15 mai 20241,25001,32901,24701,30901,30904 883 634
14 mai 20241,26001,28501,25401,27901,27901 109 199
13 mai 20241,25701,26901,24601,26001,26001 215 820
10 mai 20241,24001,28501,23501,25601,25602 871 466
09 mai 20241,22701,24901,22701,24201,24201 240 563
08 mai 20241,21701,22701,21701,22401,22401 321 631
07 mai 20241,20201,23001,19001,21901,21903 409 674
06 mai 20241,21801,22001,17501,19401,19407 621 396
03 mai 20241,22201,24601,22201,24201,24202 044 944
02 mai 20241,26101,26801,21201,21901,21903 164 913
30 avr. 20241,26001,30501,26001,26501,26502 469 382
29 avr. 20241,25801,27001,25001,26401,26401 877 754
26 avr. 20241,21001,25001,21001,25001,25001 766 025
25 avr. 20241,23401,23901,19501,20401,20401 803 919
24 avr. 20241,24101,24501,22801,23301,23301 157 272
23 avr. 20241,23001,24801,22601,24101,2410949 579
22 avr. 20241,23501,23801,22001,22501,2250810 436
19 avr. 20241,22901,23801,21201,22501,22501 717 700
18 avr. 20241,28401,29801,23001,24101,24102 916 414
18 avr. 20240.03 Dividende
17 avr. 20241,23101,31901,22601,31801,28804 020 721
16 avr. 20241,24901,25001,23101,23101,20301 572 298
15 avr. 20241,28301,28601,25401,26001,23131 631 754
12 avr. 20241,29501,31201,27801,27901,24991 189 867
11 avr. 20241,31101,31301,28301,28801,25871 071 035
10 avr. 20241,27901,32401,27901,31101,28122 454 767
09 avr. 20241,26501,28501,26301,26901,24011 328 488
08 avr. 20241,27001,27501,26201,27301,2440610 131
05 avr. 20241,25001,27101,25001,26701,23821 156 594
04 avr. 20241,24801,26801,24101,26401,23521 902 435
03 avr. 20241,23101,25001,22001,24401,21572 066 826
02 avr. 20241,26001,27601,23001,23001,20201 550 727
28 mars 20241,25901,26601,24151,26201,23331 662 809
27 mars 20241,23401,25951,22351,25101,22252 012 138
26 mars 20241,21751,24201,20701,23601,20791 653 106
25 mars 20241,22451,22501,20501,21701,18931 197 831
22 mars 20241,22301,24501,21901,22851,20051 237 304
21 mars 20241,23851,25351,22251,22251,19471 824 219
20 mars 20241,22601,23251,21601,22651,19861 286 932
19 mars 20241,20251,22401,19551,22401,19611 623 149
18 mars 20241,20501,21651,19751,20151,17421 766 938
15 mars 20241,22251,23001,19651,20451,17714 919 041
14 mars 20241,24901,25601,20901,22401,19612 763 362
13 mars 20241,26651,26801,23901,24901,22062 161 413
12 mars 20241,25101,27501,24801,26651,23771 128 595
11 mars 20241,25001,29201,25001,25051,22201 862 338
08 mars 20241,29001,29251,26001,26001,23132 139 883
07 mars 20241,24851,29751,24851,28601,25671 906 982
06 mars 20241,23501,27201,22901,26101,23231 910 144
05 mars 20241,25001,26501,22601,23651,20841 948 936
04 mars 20241,27301,28701,26201,26201,23331 384 547
01 mars 20241,31201,31301,27701,27701,24791 922 789
29 févr. 20241,24301,32201,24201,31151,28164 838 277
28 févr. 20241,24251,25501,20001,24551,21724 030 028
27 févr. 20241,26051,27901,24701,25451,22593 416 698
26 févr. 20241,24351,30001,22551,27351,24457 905 020
23 févr. 20241,34551,35051,32651,33601,30561 767 433
22 févr. 20241,36001,36801,33951,34401,31341 177 894
21 févr. 20241,34801,36801,34201,34201,31151 332 560
20 févr. 20241,37001,37151,34901,35501,32422 121 369
19 févr. 20241,35801,38101,35651,37701,34571 486 854
16 févr. 20241,32001,37001,31901,36401,33303 547 701
15 févr. 20241,31651,31751,29901,31101,28121 679 901
14 févr. 20241,30251,32251,26801,31001,28023 560 767
13 févr. 20241,30901,32801,27951,28351,25431 848 272
12 févr. 20241,25751,31301,25751,30751,27772 651 373
09 févr. 20241,26101,27301,25401,25651,22791 383 009
08 févr. 20241,25001,27651,24201,26201,23331 557 638
07 févr. 20241,31851,31951,25501,25501,22644 237 314
06 févr. 20241,30201,31851,27501,31851,28852 346 816
05 févr. 20241,30351,31401,29601,29701,26751 785 734
02 févr. 20241,33951,33951,30051,30051,27091 864 754
01 févr. 20241,33001,35201,32501,33201,30172 833 377
31 janv. 20241,36251,36851,34651,34651,31592 327 986
30 janv. 20241,37001,38101,36101,36601,33491 314 856
29 janv. 20241,37251,37251,34601,37101,33983 155 147
26 janv. 20241,33001,42851,31801,37701,34576 239 846
25 janv. 20241,40601,42301,40601,40801,37601 376 096
24 janv. 20241,39101,41601,39101,40701,37503 271 045
23 janv. 20241,34351,38151,33551,37951,34812 528 530
22 janv. 20241,31501,34301,31501,34001,30951 515 415
19 janv. 20241,33651,33651,30851,30851,27871 657 975
18 janv. 20241,34001,34501,32451,32701,29681 426 227
17 janv. 20241,32001,34751,31001,34101,31052 141 832
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...