Yahoo! FinanceYahoo! Finance - Finance Personnelle - Yahoo! - Aide 
mercredi 10 février 2010, 15:02 - La bourse de Paris ferme dans 2 hrs. et 33 mins.. CAC 40 +1,03%
  |
  
 
BNB (BNB.BR)A 14h31: 3340,0 €  Up 10,0 (0,30%)
 Au sujet de BNB.BR
Cours
HereDonnées Historiques
Graphiques
Analyse Technique
Dépêches & Info
Société
Analystes

Données HistoriquesRechercher Données Historiques pour:
PÉRIODE
Date de début :ex: 1 Jan 2004
Date de fin:
Journalier
Hebdomadaire
Mensuel
Premier | Précédent | Suivant | Dernier
COURS
DateOuverturePlus hautPlus basDern. coursVolumeCours ajusté*
9-févr.-103.360,003.360,003.322,003.330,0003.330,00
8-févr.-103.338,003.390,003.315,003.330,001003.330,00
5-févr.-103.420,003.420,003.335,003.350,002003.350,00
4-févr.-103.526,003.526,003.451,013.490,0003.490,00
2-févr.-103.500,523.550,003.480,003.540,001003.540,00
1-févr.-103.530,003.530,003.469,983.515,001003.515,00
29-janv.-103.425,013.499,003.425,013.499,0003.499,00
28-janv.-103.413,833.500,003.413,833.500,0003.500,00
27-janv.-103.412,003.440,003.405,003.434,9903.434,99
26-janv.-103.498,993.498,993.410,003.445,0003.445,00
25-janv.-103.485,003.510,003.402,003.470,001003.470,00
22-janv.-103.551,003.554,993.482,003.482,002003.482,00
21-janv.-103.565,013.565,013.550,003.550,001.0003.550,00
20-janv.-103.564,013.593,993.550,003.565,071003.565,07
19-janv.-103.556,003.590,003.550,003.564,0003.564,00
18-janv.-103.534,013.579,503.483,003.561,001003.561,00
15-janv.-103.550,003.569,993.505,003.534,001003.534,00
14-janv.-103.574,003.580,003.536,003.536,0003.536,00
13-janv.-103.505,003.574,003.500,003.574,001003.574,00
12-janv.-103.550,003.580,003.527,013.535,001003.535,00
11-janv.-103.543,013.550,003.516,963.550,0003.550,00
8-janv.-103.543,003.543,003.512,003.537,001003.537,00
7-janv.-103.530,503.545,003.511,003.539,501003.539,50
6-janv.-103.519,983.538,003.489,763.529,9903.529,99
5-janv.-103.450,003.520,003.435,053.500,001003.500,00
4-janv.-103.400,003.450,003.381,083.430,0003.430,00
31-déc.-093.399,993.425,003.380,003.400,0003.400,00
30-déc.-093.370,003.400,003.362,063.400,0003.400,00
29-déc.-093.370,003.375,003.361,003.361,0003.361,00
28-déc.-093.360,003.380,003.360,003.361,0003.361,00
24-déc.-093.350,003.384,973.350,003.360,0003.360,00
23-déc.-093.315,003.369,983.311,013.367,9703.367,97
22-déc.-093.375,003.375,003.310,003.310,0003.310,00
21-déc.-093.384,603.384,963.322,003.350,001003.350,00
18-déc.-093.343,993.390,003.330,003.384,991003.384,99
17-déc.-093.285,013.343,993.285,013.343,983003.343,98
16-déc.-093.300,003.308,003.270,003.270,014003.270,01
15-déc.-093.225,003.300,003.225,003.260,001003.260,00
14-déc.-093.202,523.239,933.201,003.205,002003.205,00
11-déc.-093.210,013.228,003.201,013.201,014003.201,01
10-déc.-093.250,003.250,003.210,003.210,001003.210,00
9-déc.-093.260,003.260,003.226,103.239,002003.239,00
8-déc.-093.250,103.260,003.242,003.258,9603.258,96
7-déc.-093.260,003.265,003.250,003.260,002003.260,00
4-déc.-093.250,003.286,803.244,003.253,653003.253,65
3-déc.-093.250,013.325,003.250,003.250,004003.250,00
2-déc.-093.307,003.324,993.250,013.250,012003.250,01
1-déc.-093.281,003.314,983.281,003.300,002003.300,00
30-nov.-093.310,003.339,993.285,003.305,213003.305,21
27-nov.-093.340,003.390,003.305,563.350,0003.350,00
26-nov.-093.390,003.390,003.305,103.344,901003.344,90
25-nov.-093.400,003.400,003.360,003.375,001003.375,00
24-nov.-093.439,503.439,503.396,013.400,014003.400,01
23-nov.-093.400,003.465,003.396,003.404,882003.404,88
20-nov.-093.400,003.410,003.375,003.387,8103.387,81
19-nov.-093.469,003.469,003.360,023.383,902003.383,90
18-nov.-093.450,003.465,003.411,003.420,004003.420,00
17-nov.-093.400,013.408,003.355,013.383,822003.383,82
16-nov.-093.400,003.460,003.280,003.350,103003.350,10
13-nov.-093.375,023.439,993.365,003.400,0003.400,00
12-nov.-093.506,003.511,193.360,003.400,501003.400,50
11-nov.-093.549,993.550,003.487,783.487,7803.487,78
10-nov.-093.476,003.560,003.476,003.534,882003.534,88
9-nov.-093.369,003.498,003.369,003.450,522003.450,52
6-nov.-093.380,003.396,003.350,003.369,001003.369,00
5-nov.-093.352,003.450,003.350,003.386,001003.386,00
* Cours de clôture ajusté pour les dividendes et les splits.
Premier | Précédent | Suivant | Dernier
Download to Spreadsheet Télécharger au format tableur


Ajouter au portefeuille Ajouter au portefeuille    Envoyer à un ami Envoyer à un ami    Suivez vos actions avec Y! Messenger Suivez vos actions avec Y! Messenger
Données Historiques pour: Recherche d'un code
•Agenda boursier & économique•Composants du CAC 40
•Graphique•Graphique détaillé