La bourse est fermée

BigBen Interactive (BIG.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
19,06-0,72 (-3,64 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 202119,6019,6419,0819,0619,0673 803
04 mars 202120,2520,2519,5219,7819,7844 276
03 mars 202120,3020,3519,9020,3020,3047 433
02 mars 202120,0520,5520,0520,0520,0553 303
01 mars 202119,6420,3019,6419,9019,9034 872
26 févr. 202119,9019,9819,3019,5819,5859 030
25 févr. 202120,2020,6520,0520,2020,2054 849
24 févr. 202119,7420,2019,7420,0020,0041 614
23 févr. 202120,0020,3019,7219,7619,7662 743
22 févr. 202120,7520,7520,0020,0020,0042 685
19 févr. 202120,7021,0020,6020,6020,6023 262
18 févr. 202121,3021,7520,6020,6020,6032 450
17 févr. 202122,2522,2521,2521,3021,3063 562
16 févr. 202122,2522,6522,2022,3022,3035 628
15 févr. 202122,6522,6521,6522,3022,3090 568
12 févr. 202121,7022,7021,7022,7022,70187 800
11 févr. 202121,4521,6521,2521,6021,6032 705
10 févr. 202121,6021,6021,1021,4521,4537 890
09 févr. 202121,8021,8021,0521,3521,3549 425
08 févr. 202121,8021,9021,5021,8521,8566 130
05 févr. 202121,0021,7520,9521,7021,70152 582
04 févr. 202121,0021,1020,6521,0021,0097 195
03 févr. 202120,3021,1020,1520,9020,90110 296
02 févr. 202120,0020,4019,9220,1520,15265 892
01 févr. 202119,7620,8519,7619,9019,90104 853
29 janv. 202119,0819,6618,6819,4019,4074 902
28 janv. 202118,4419,2418,0418,9818,9857 718
27 janv. 202119,1619,2418,2818,8018,8067 627
26 janv. 202119,7419,9418,0019,1219,12180 343
25 janv. 202120,2520,5519,9020,0520,0549 280
22 janv. 202120,4020,7519,8020,0520,0561 337
21 janv. 202120,5020,5020,0520,2020,2031 255
20 janv. 202120,2020,7020,1020,2020,2055 430
19 janv. 202120,0520,4019,9820,1020,1054 923
18 janv. 202120,3520,7519,8019,9619,9642 560
15 janv. 202121,1021,2020,2520,4020,4072 605
14 janv. 202120,9521,4520,5021,2021,2072 455
13 janv. 202120,7021,3520,5520,9020,9081 613
12 janv. 202119,6420,7519,6220,5020,50129 939
11 janv. 202119,1819,7619,0419,5219,5253 676
08 janv. 202119,4019,4019,1219,1819,1835 794
07 janv. 202119,8019,8619,2019,3019,3047 316
06 janv. 202119,4019,9819,2619,6019,6081 078
05 janv. 202119,4819,7019,3019,3419,3443 639
04 janv. 202118,7419,6618,7219,5819,5847 860
31 déc. 202018,8018,8418,6418,6418,6410 344
30 déc. 202018,9018,9818,6418,8018,8019 629
29 déc. 202019,1819,1818,9018,9018,9015 489
28 déc. 202018,9219,1218,9018,9818,9823 762
24 déc. 202019,0219,1618,8218,8618,8617 495
23 déc. 202019,3819,4018,9218,9418,9426 310
22 déc. 202018,8219,4618,8219,2619,2638 927
21 déc. 202019,3019,3018,3618,9018,9093 600
18 déc. 202019,3019,7819,2819,5019,5039 371
17 déc. 202019,5019,5219,1619,2819,2827 362
16 déc. 202019,0219,6019,0219,4219,4256 304
15 déc. 202019,0619,1818,9019,0419,0425 607
14 déc. 202019,1619,4819,0619,1219,1224 488
11 déc. 202019,1619,1818,6019,0419,0458 732
10 déc. 202019,4819,6019,0619,1619,1645 618
09 déc. 202019,6019,6019,2219,3819,3864 837
08 déc. 202019,2019,6019,0819,6019,6090 013
07 déc. 202019,0219,8019,0019,0619,06148 016
04 déc. 202018,5818,9418,5018,8018,8048 956
03 déc. 202018,3418,5818,2818,5018,5054 738
02 déc. 202017,7618,4817,7018,1618,16141 836
01 déc. 202017,2617,9017,1017,4017,4087 859
30 nov. 202016,8817,2616,6817,0417,0451 979
27 nov. 202016,7416,8016,5216,6816,6820 272
26 nov. 202016,3016,9616,3016,7016,7058 886
25 nov. 202016,4016,5616,2016,3816,3821 010
24 nov. 202016,5616,6816,0216,2616,2632 164
23 nov. 202016,3616,7616,3216,3216,3245 784
20 nov. 202016,4616,6816,3016,3016,3037 371
19 nov. 202016,1016,7216,0816,4416,4496 032
18 nov. 202016,0816,3016,0216,1016,1031 637
17 nov. 202015,6016,1015,6015,9015,9087 201
16 nov. 202015,6015,9215,2015,6215,6276 805
13 nov. 202015,5015,6215,2415,3815,3820 522
12 nov. 202015,2215,7615,0815,6215,6267 805
11 nov. 202014,8015,3414,8015,3415,3422 506
10 nov. 202014,6815,0414,6814,8214,8216 213
09 nov. 202015,2015,6614,6214,8214,8286 265
06 nov. 202015,0015,1814,9215,0415,0421 436
05 nov. 202015,3015,3415,0015,0815,0828 396
04 nov. 202014,6415,2014,6015,1415,1427 987
03 nov. 202014,6015,0614,6014,8414,8433 135
02 nov. 202014,2214,6014,1214,5414,5428 316
30 oct. 202013,9014,2413,8214,0814,0817 686
29 oct. 202013,5614,5413,5614,0814,0859 866
28 oct. 202014,5014,5013,1013,4813,48116 566
27 oct. 202015,5015,5014,6014,7014,70159 020
26 oct. 202014,9815,2814,8415,1015,1040 911
23 oct. 202015,0015,2215,0015,1415,1413 812
22 oct. 202014,9615,1814,9015,1015,1021 265
21 oct. 202015,4815,4815,1415,2015,2036 552
20 oct. 202015,0815,6015,0815,3815,3878 671
19 oct. 202014,8415,1014,7415,1015,1045 751
16 oct. 202014,8014,9014,7014,8614,869 375
15 oct. 202014,7014,8414,4814,7414,7434 088
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...