Montea Comm. VA (MONT.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
As of 10:08AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 85.10 | 85.70 | 84.60 | 85.70 | 85.70 | 4,053 |
| 07 May 2024 | 83.90 | 84.90 | 83.50 | 84.90 | 84.90 | 20,906 |
| 06 May 2024 | 83.50 | 83.70 | 83.00 | 83.50 | 83.50 | 20,603 |
| 03 May 2024 | 82.40 | 83.60 | 81.60 | 83.30 | 83.30 | 16,917 |
| 02 May 2024 | 80.60 | 82.30 | 80.40 | 81.90 | 81.90 | 10,404 |
| 30 Apr 2024 | 81.00 | 81.40 | 80.40 | 80.60 | 80.60 | 20,258 |
| 29 Apr 2024 | 80.10 | 81.00 | 79.60 | 81.00 | 81.00 | 17,356 |
| 26 Apr 2024 | 79.00 | 80.30 | 78.70 | 79.90 | 79.90 | 15,236 |
| 25 Apr 2024 | 80.00 | 80.00 | 78.10 | 78.80 | 78.80 | 11,611 |
| 24 Apr 2024 | 81.40 | 81.40 | 78.90 | 79.50 | 79.50 | 16,526 |
| 23 Apr 2024 | 81.50 | 81.60 | 80.70 | 81.10 | 81.10 | 16,980 |
| 22 Apr 2024 | 79.60 | 81.40 | 79.50 | 80.80 | 80.80 | 20,272 |
| 19 Apr 2024 | 78.60 | 79.40 | 78.40 | 79.40 | 79.40 | 12,887 |
| 18 Apr 2024 | 79.00 | 80.20 | 78.60 | 79.10 | 79.10 | 11,404 |
| 17 Apr 2024 | 80.50 | 80.90 | 78.50 | 78.50 | 78.50 | 13,851 |
| 16 Apr 2024 | 79.70 | 81.30 | 79.10 | 81.10 | 81.10 | 48,833 |
| 15 Apr 2024 | 80.00 | 80.80 | 79.80 | 80.40 | 80.40 | 8,242 |
| 12 Apr 2024 | 81.00 | 81.40 | 80.10 | 80.10 | 80.10 | 15,471 |
| 11 Apr 2024 | 78.40 | 80.30 | 77.90 | 79.80 | 79.80 | 18,722 |
| 10 Apr 2024 | 81.00 | 81.60 | 78.10 | 78.50 | 78.50 | 16,010 |
| 09 Apr 2024 | 81.00 | 81.60 | 80.00 | 80.00 | 80.00 | 9,514 |
| 08 Apr 2024 | 80.40 | 81.40 | 80.20 | 81.30 | 81.30 | 15,313 |
| 05 Apr 2024 | 81.30 | 81.50 | 79.60 | 80.40 | 80.40 | 16,292 |
| 04 Apr 2024 | 81.20 | 82.10 | 80.90 | 82.10 | 82.10 | 22,681 |
| 03 Apr 2024 | 81.80 | 81.80 | 80.40 | 81.10 | 81.10 | 15,065 |
| 02 Apr 2024 | 83.50 | 83.60 | 80.50 | 81.20 | 81.20 | 20,254 |
| 28 Mar 2024 | 83.50 | 83.70 | 81.80 | 83.50 | 83.50 | 29,095 |
| 27 Mar 2024 | 81.90 | 83.10 | 81.70 | 82.90 | 82.90 | 19,348 |
| 26 Mar 2024 | 81.50 | 82.40 | 81.40 | 81.90 | 81.90 | 20,432 |
| 25 Mar 2024 | 80.50 | 81.90 | 80.40 | 81.60 | 81.60 | 21,169 |
| 22 Mar 2024 | 80.10 | 81.10 | 80.00 | 80.60 | 80.60 | 15,604 |
| 21 Mar 2024 | 79.00 | 79.90 | 78.60 | 79.90 | 79.90 | 16,096 |
| 20 Mar 2024 | 77.50 | 78.70 | 77.10 | 78.10 | 78.10 | 16,967 |
| 19 Mar 2024 | 77.30 | 77.50 | 76.60 | 77.50 | 77.50 | 8,789 |
| 18 Mar 2024 | 77.80 | 78.00 | 77.00 | 77.30 | 77.30 | 10,093 |
| 15 Mar 2024 | 76.30 | 78.60 | 76.30 | 77.60 | 77.60 | 180,053 |
| 14 Mar 2024 | 77.20 | 78.10 | 76.40 | 76.50 | 76.50 | 21,834 |
| 13 Mar 2024 | 77.10 | 77.40 | 76.50 | 76.90 | 76.90 | 23,340 |
| 12 Mar 2024 | 78.00 | 78.00 | 76.50 | 77.10 | 77.10 | 33,142 |
| 11 Mar 2024 | 76.80 | 78.20 | 76.50 | 78.00 | 78.00 | 37,559 |
| 08 Mar 2024 | 77.00 | 78.40 | 76.90 | 77.20 | 77.20 | 35,603 |
| 07 Mar 2024 | 76.50 | 78.40 | 75.60 | 76.60 | 76.60 | 18,280 |
| 06 Mar 2024 | 75.10 | 77.20 | 74.60 | 76.60 | 76.60 | 27,928 |
| 05 Mar 2024 | 75.30 | 76.00 | 74.60 | 75.20 | 75.20 | 26,007 |
| 04 Mar 2024 | 75.20 | 75.60 | 73.70 | 75.30 | 75.30 | 24,712 |
| 01 Mar 2024 | 74.00 | 75.60 | 73.90 | 75.30 | 75.30 | 36,913 |
| 29 Feb 2024 | 75.50 | 75.80 | 74.00 | 74.00 | 74.00 | 70,727 |
| 28 Feb 2024 | 75.70 | 76.20 | 74.10 | 75.10 | 75.10 | 13,922 |
| 27 Feb 2024 | 77.00 | 77.70 | 76.20 | 76.20 | 76.20 | 13,794 |
| 26 Feb 2024 | 77.70 | 77.90 | 75.80 | 76.70 | 76.70 | 12,966 |
| 23 Feb 2024 | 77.90 | 78.20 | 77.20 | 77.60 | 77.60 | 12,219 |
| 22 Feb 2024 | 78.00 | 78.40 | 76.80 | 77.90 | 77.90 | 14,696 |
| 21 Feb 2024 | 76.90 | 78.60 | 76.90 | 77.40 | 77.40 | 13,894 |
| 20 Feb 2024 | 77.50 | 78.00 | 77.00 | 77.10 | 77.10 | 16,300 |
| 19 Feb 2024 | 76.50 | 77.60 | 76.50 | 77.60 | 77.60 | 13,473 |
| 16 Feb 2024 | 77.40 | 77.60 | 76.20 | 76.30 | 76.30 | 13,786 |
| 15 Feb 2024 | 75.90 | 77.20 | 75.10 | 76.90 | 76.90 | 9,867 |
| 14 Feb 2024 | 74.50 | 75.70 | 73.90 | 75.10 | 75.10 | 16,486 |
| 13 Feb 2024 | 75.90 | 75.90 | 73.90 | 74.60 | 74.60 | 21,933 |
| 12 Feb 2024 | 75.00 | 76.10 | 74.70 | 75.40 | 75.40 | 17,311 |
| 09 Feb 2024 | 77.20 | 78.10 | 75.20 | 75.40 | 75.40 | 17,360 |
| 08 Feb 2024 | 78.40 | 79.00 | 77.20 | 77.50 | 77.50 | 23,545 |
| 07 Feb 2024 | 76.10 | 78.10 | 75.70 | 75.70 | 75.70 | 32,276 |
| 06 Feb 2024 | 77.80 | 77.80 | 76.30 | 76.70 | 76.70 | 23,179 |
| 05 Feb 2024 | 78.10 | 78.80 | 77.30 | 77.70 | 77.70 | 15,816 |
| 02 Feb 2024 | 78.90 | 79.30 | 77.50 | 78.00 | 78.00 | 15,929 |
| 01 Feb 2024 | 79.60 | 79.60 | 77.90 | 78.40 | 78.40 | 23,914 |
| 31 Jan 2024 | 79.60 | 80.30 | 79.10 | 79.80 | 79.80 | 24,174 |
| 30 Jan 2024 | 80.00 | 80.50 | 79.20 | 79.50 | 79.50 | 9,792 |
| 29 Jan 2024 | 80.10 | 80.10 | 79.00 | 80.00 | 80.00 | 12,294 |
| 26 Jan 2024 | 80.90 | 80.90 | 79.50 | 79.90 | 79.90 | 13,342 |
| 25 Jan 2024 | 80.60 | 80.60 | 79.40 | 80.60 | 80.60 | 16,936 |
| 24 Jan 2024 | 80.50 | 81.00 | 79.60 | 80.50 | 80.50 | 13,178 |
| 23 Jan 2024 | 81.50 | 81.70 | 79.70 | 79.70 | 79.70 | 17,937 |
| 22 Jan 2024 | 81.10 | 82.60 | 81.00 | 81.50 | 81.50 | 21,922 |
| 19 Jan 2024 | 82.10 | 82.10 | 80.70 | 81.10 | 81.10 | 19,650 |
| 18 Jan 2024 | 82.40 | 82.40 | 80.90 | 81.60 | 81.60 | 15,799 |
| 17 Jan 2024 | 82.80 | 83.20 | 81.60 | 82.30 | 82.30 | 28,900 |
| 16 Jan 2024 | 84.40 | 84.90 | 83.40 | 83.90 | 83.90 | 23,605 |
| 15 Jan 2024 | 86.30 | 86.30 | 84.50 | 84.50 | 84.50 | 20,809 |
| 12 Jan 2024 | 85.00 | 86.70 | 85.00 | 86.50 | 86.50 | 14,073 |
| 11 Jan 2024 | 86.10 | 86.10 | 84.50 | 84.80 | 84.80 | 26,534 |
| 10 Jan 2024 | 84.00 | 86.00 | 84.00 | 85.70 | 85.70 | 25,751 |
| 09 Jan 2024 | 84.00 | 84.30 | 83.10 | 84.10 | 84.10 | 13,013 |
| 08 Jan 2024 | 83.00 | 84.30 | 81.90 | 84.30 | 84.30 | 17,554 |
| 05 Jan 2024 | 83.20 | 83.50 | 82.30 | 83.00 | 83.00 | 28,056 |
| 04 Jan 2024 | 84.30 | 85.10 | 83.10 | 83.40 | 83.40 | 19,082 |
| 03 Jan 2024 | 84.80 | 85.40 | 84.10 | 84.10 | 84.10 | 19,928 |
| 02 Jan 2024 | 86.30 | 86.70 | 84.80 | 84.80 | 84.80 | 10,802 |
| 29 Dec 2023 | 87.80 | 88.20 | 85.70 | 86.20 | 86.20 | 16,085 |
| 28 Dec 2023 | 87.00 | 87.80 | 86.60 | 87.80 | 87.80 | 14,085 |
| 27 Dec 2023 | 86.60 | 87.30 | 86.40 | 87.10 | 87.10 | 17,206 |
| 22 Dec 2023 | 85.10 | 86.30 | 85.10 | 86.20 | 86.20 | 7,506 |
| 21 Dec 2023 | 85.00 | 85.80 | 84.00 | 85.80 | 85.80 | 22,826 |
| 20 Dec 2023 | 84.70 | 86.30 | 83.20 | 86.10 | 86.10 | 33,405 |
| 19 Dec 2023 | 84.90 | 85.60 | 83.80 | 84.50 | 84.50 | 15,952 |
| 18 Dec 2023 | 84.00 | 85.00 | 83.30 | 84.50 | 84.50 | 52,534 |
| 15 Dec 2023 | 83.00 | 85.60 | 83.00 | 84.20 | 84.20 | 144,430 |
| 14 Dec 2023 | 84.50 | 85.50 | 83.20 | 83.20 | 83.20 | 39,528 |
| 13 Dec 2023 | 83.40 | 84.50 | 82.90 | 82.90 | 82.90 | 23,887 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.