Premium
Bpost SA NV (BPOST)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 3.2967032967 | 1.82 | 1.956 | 1.8 | 241175 | 1.85981758 | DE |
| 4 | -0.11 | -5.52763819095 | 1.99 | 2.08 | 1.8 | 204034 | 1.91526196 | DE |
| 12 | -0.4 | -17.5438596491 | 2.28 | 2.35 | 1.8 | 231080 | 1.96412401 | DE |
| 26 | -0.74 | -28.2442748092 | 2.62 | 2.71 | 1.8 | 196023 | 2.21976604 | DE |
| 52 | -1.972 | -51.194184839 | 3.852 | 3.885 | 1.8 | 208325 | 2.7992287 | DE |
| 156 | -4.715 | -71.493555724 | 6.595 | 6.865 | 1.8 | 266819 | 4.59411742 | DE |
| 260 | -7.33 | -79.5874049946 | 9.21 | 11.19 | 1.8 | 317566 | 6.26034601 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1.88 | -0 | -0.11 | 1.892 | 1.912 | 1.874 | 123563 |
| 1738171800 | 1.882 | -0.03 | -1.57 | 1.922 | 1.922 | 1.882 | 82404 |
| 1738085400 | 1.912 | 0.05 | 2.69 | 1.87 | 1.956 | 1.868 | 256416 |
| 1737999000 | 1.862 | 0.04 | 2.08 | 1.808 | 1.886 | 1.8 | 417041 |
| 1737739800 | 1.824 | 0 | 0.00 | 1.824 | 1.874 | 1.822 | 205223 |
| 1737653400 | 1.824 | -0.1 | -5.00 | 1.82 | 1.842 | 1.808 | 244793 |
| 1737567000 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1737480600 | 1.92 | -0.01 | -0.62 | 1.93 | 1.936 | 1.904 | 108936 |
| 1737394200 | 1.932 | 0 | 0.10 | 1.95 | 1.958 | 1.912 | 186995 |
| 1737135000 | 1.93 | 0.02 | 0.84 | 1.914 | 1.962 | 1.914 | 108384 |
| 1737048600 | 1.914 | 0.02 | 1.27 | 1.912 | 1.934 | 1.88 | 248930 |
| 1736962200 | 1.89 | 0.02 | 0.85 | 1.898 | 1.93 | 1.868 | 242864 |
| 1736875800 | 1.874 | -0 | -0.21 | 1.886 | 1.914 | 1.874 | 167571 |
| 1736789400 | 1.878 | 0 | 0.11 | 1.856 | 1.878 | 1.856 | 268996 |
| 1736530200 | 1.876 | -0.04 | -2.29 | 1.872 | 1.918 | 1.86 | 186750 |
| 1736443800 | 1.92 | -0.02 | -1.23 | 1.926 | 1.944 | 1.918 | 114229 |
| 1736357400 | 1.944 | -0.07 | -3.28 | 2.0099999 | 2.0099999 | 1.938 | 172469 |
| 1736271000 | 2.0099999 | -0.05 | -2.19 | 2.05 | 2.065 | 2.0099999 | 173780 |
| 1736184600 | 2.055 | 0.06 | 3.16 | 2 | 2.08 | 1.984 | 301022 |
| 1735925400 | 1.992 | 0.01 | 0.40 | 1.984 | 1.992 | 1.954 | 189060 |
| 1735839000 | 1.984 | 0.01 | 0.71 | 1.99 | 2.0099999 | 1.962 | 200781 |
| 1735666200 | 1.97 | 0.02 | 1.13 | 1.976 | 1.976 | 1.956 | 81424 |
| 1735579800 | 1.948 | -0.03 | -1.42 | 1.98 | 1.984 | 1.924 | 163253 |
| 1735320600 | 1.976 | 0.05 | 2.60 | 1.924 | 1.99 | 1.924 | 294965 |
| 1735061400 | 1.926 | 0.01 | 0.31 | 1.922 | 1.954 | 1.922 | 54504 |
| 1734975000 | 1.92 | 0 | 0.21 | 1.9 | 1.938 | 1.886 | 123238 |
| 1734715800 | 1.916 | 0.01 | 0.74 | 1.95 | 1.95 | 1.874 | 316515 |
| 1734629400 | 1.902 | -0.03 | -1.45 | 1.912 | 1.94 | 1.862 | 205873 |
| 1734543000 | 1.93 | 0 | 0.21 | 1.97 | 1.97 | 1.916 | 78669 |
| 1734456600 | 1.926 | 0.01 | 0.42 | 1.918 | 1.95 | 1.904 | 184835 |
| 1734370200 | 1.918 | -0.06 | -3.03 | 1.964 | 1.968 | 1.876 | 343718 |
| 1734111000 | 1.978 | -0 | -0.20 | 1.98 | 1.998 | 1.968 | 161806 |
| 1734024600 | 1.982 | 0.03 | 1.54 | 1.95 | 1.992 | 1.948 | 160346 |
| 1733938200 | 1.952 | -0.03 | -1.41 | 1.972 | 1.992 | 1.95 | 159475 |
| 1733851800 | 1.98 | 0.01 | 0.30 | 1.968 | 2.005 | 1.958 | 205471 |
| 1733765400 | 1.974 | 0.03 | 1.54 | 1.958 | 1.994 | 1.958 | 278257 |
| 1733506200 | 1.944 | 0.02 | 0.83 | 1.92 | 1.976 | 1.92 | 209507 |
| 1733419800 | 1.928 | 0.07 | 3.54 | 1.894 | 1.95 | 1.888 | 403448 |
| 1733333400 | 1.862 | 0.01 | 0.65 | 1.856 | 1.906 | 1.854 | 217172 |
| 1733247000 | 1.85 | -0.03 | -1.39 | 1.88 | 1.908 | 1.85 | 226616 |
| 1733160600 | 1.876 | -0.02 | -1.05 | 1.89 | 1.89 | 1.852 | 266866 |
| 1732901400 | 1.896 | -0.01 | -0.42 | 1.906 | 1.922 | 1.874 | 258312 |
| 1732815000 | 1.904 | 0 | 0.11 | 1.938 | 1.958 | 1.904 | 108897 |
| 1732728600 | 1.902 | 0 | 0.00 | 1.902 | 1.902 | 1.902 | 0 |
| 1732642200 | 1.902 | -0.06 | -3.26 | 1.97 | 1.974 | 1.894 | 148064 |
| 1732555800 | 1.966 | 0.01 | 0.61 | 1.95 | 2.005 | 1.95 | 381626 |
| 1732296600 | 1.954 | 0.02 | 0.83 | 1.956 | 1.96 | 1.904 | 258105 |
| 1732210200 | 1.938 | 0.02 | 1.25 | 1.948 | 1.964 | 1.894 | 612724 |
| 1732123800 | 1.914 | -0.1 | -5.01 | 2.005 | 2.025 | 1.908 | 454630 |
| 1732037400 | 2.015 | -0.03 | -1.23 | 2.035 | 2.07 | 1.99 | 394946 |
| 1731951000 | 2.04 | -0.05 | -2.39 | 2.08 | 2.08 | 2.0299999 | 169040 |
| 1731691800 | 2.09 | -0.02 | -0.71 | 2.09 | 2.145 | 2.085 | 165395 |
| 1731605400 | 2.105 | 0.01 | 0.48 | 2.095 | 2.11 | 2.08 | 154236 |
| 1731519000 | 2.095 | 0.01 | 0.48 | 2.08 | 2.095 | 2.045 | 189129 |
| 1731432600 | 2.085 | -0.07 | -3.25 | 2.13 | 2.14 | 2.06 | 462707 |
| 1731346200 | 2.1549999 | -0.08 | -3.36 | 2.25 | 2.25 | 2.1549999 | 221929 |
| 1731087000 | 2.23 | -0.09 | -3.67 | 2.335 | 2.35 | 2.165 | 537971 |
| 1731000600 | 2.315 | 0.01 | 0.43 | 2.2799999 | 2.345 | 2.2799999 | 179108 |
| 1730914200 | 2.305 | -0.01 | -0.43 | 2.3 | 2.34 | 2.27 | 157321 |
| 1730827800 | 2.315 | -0.02 | -0.64 | 2.32 | 2.34 | 2.29 | 109324 |
| 1730741400 | 2.33 | -0.05 | -2.10 | 2.375 | 2.38 | 2.325 | 110519 |
| 1730482200 | 2.38 | -0.03 | -1.04 | 2.42 | 2.43 | 2.38 | 115635 |
| 1730395800 | 2.4049999 | 0.09 | 3.89 | 2.29 | 2.425 | 2.29 | 202708 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
