Marchés français ouverture 8 h 21 min

BigBen Interactive (BIG.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
18,06-0,16 (-0,88 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 202218,2018,3017,9618,0618,0655 934
19 janv. 202217,8418,2217,7018,2218,2242 526
18 janv. 202217,6817,8417,2217,8417,8454 162
17 janv. 202217,1017,7617,1017,6817,6853 417
14 janv. 202216,7017,1216,5417,1017,1019 268
13 janv. 202217,3617,3616,8216,9016,9031 355
12 janv. 202216,9217,4416,8617,4017,4033 047
11 janv. 202216,6816,8816,5816,8816,8817 450
10 janv. 202216,6016,6016,2416,6016,6025 396
07 janv. 202216,3616,6416,3416,6416,6417 174
06 janv. 202216,2016,3016,0416,2816,2814 317
05 janv. 202216,6016,6816,2816,2816,2815 630
04 janv. 202216,4016,7416,3816,6016,6021 207
03 janv. 202216,1816,4215,9816,3816,3818 336
31 déc. 202116,0016,2415,9816,1816,189 641
30 déc. 202115,8416,0415,7616,0216,0213 729
29 déc. 202116,0016,0015,7215,8815,8833 695
28 déc. 202115,6816,1615,5416,0016,0036 379
27 déc. 202115,5015,7215,3415,6415,6413 267
24 déc. 202115,4615,6415,4615,6015,604 255
23 déc. 202115,5415,6215,4215,4815,4825 651
22 déc. 202115,3615,6215,3015,5415,5411 350
21 déc. 202115,4615,5415,3015,3415,3419 271
20 déc. 202115,3815,4815,0215,4015,4018 133
17 déc. 202115,3615,4815,2415,4615,4619 617
16 déc. 202115,6015,6815,3215,4415,4438 184
15 déc. 202115,1015,4214,9015,3615,3635 295
14 déc. 202115,1215,2214,8215,0415,0431 136
13 déc. 202115,2615,4215,0815,1215,1227 395
10 déc. 202115,0015,3014,9415,2415,2422 127
09 déc. 202115,0815,1614,8014,9814,9838 790
08 déc. 202114,7815,4414,7615,0015,0070 144
07 déc. 202114,6014,9014,5414,8414,8462 091
06 déc. 202114,0214,5414,0014,5214,5245 514
03 déc. 202114,5414,5413,9013,9013,9048 159
02 déc. 202114,9014,9014,3814,4014,4036 289
01 déc. 202114,4414,9414,0014,8414,84210 430
30 nov. 202115,4015,4014,0014,3414,34206 091
29 nov. 202116,0016,1215,8215,9615,9643 262
26 nov. 202115,9816,3015,8416,0016,0044 144
25 nov. 202116,1416,4216,1216,2216,2211 382
24 nov. 202116,1216,3415,9616,1616,1619 047
23 nov. 202116,6016,6416,1216,1216,1230 033
22 nov. 202116,6016,8016,3816,6416,6432 137
19 nov. 202116,9417,0016,3416,6016,6031 260
18 nov. 202117,0017,2616,8216,9616,9638 082
17 nov. 202117,4017,4417,0417,0617,0615 447
16 nov. 202117,7017,8417,2217,4217,4213 653
15 nov. 202117,3217,6217,3217,5617,5619 197
12 nov. 202117,2217,4417,2217,3017,3019 054
11 nov. 202117,3017,4617,1617,3017,308 700
10 nov. 202116,9017,4016,9017,3817,3830 533
09 nov. 202116,6816,9816,6816,9216,9218 461
08 nov. 202116,6816,9616,6416,7816,7829 202
05 nov. 202116,6016,9416,6016,8216,829 940
04 nov. 202116,7217,0216,5216,5616,5641 161
03 nov. 202116,7016,8416,6416,7616,7620 372
02 nov. 202116,2816,8016,2016,7016,7020 392
01 nov. 202116,4016,4616,0216,2816,2815 367
29 oct. 202116,0216,5016,0016,4016,4027 881
28 oct. 202116,8616,8816,0016,0416,0434 130
27 oct. 202116,0016,8815,9616,8616,8651 465
26 oct. 202116,5616,5815,8016,1016,10114 657
25 oct. 202117,5017,5617,2817,4017,4032 019
22 oct. 202117,1617,4617,1017,4217,4219 735
21 oct. 202117,3817,4016,9817,1017,1020 813
20 oct. 202117,0017,3816,8617,3817,3830 638
19 oct. 202116,8017,0816,7816,9016,9017 457
18 oct. 202116,9016,9416,5016,6416,6419 611
15 oct. 202117,1617,2816,9616,9616,9622 634
14 oct. 202116,7417,2016,7417,1417,1422 990
13 oct. 202116,8216,9216,6016,7616,7616 273
12 oct. 202116,4017,1016,2816,7416,7434 259
11 oct. 202116,7816,7816,2016,4216,4221 639
08 oct. 202116,2616,7416,2616,7016,7030 147
07 oct. 202115,9616,3015,7416,3016,3050 401
06 oct. 202116,0416,0415,6015,8615,8661 121
05 oct. 202116,0016,3416,0016,0616,0646 859
04 oct. 202116,2216,2215,9216,0416,0422 615
01 oct. 202116,0016,3015,9016,2016,2023 144
30 sept. 202116,0016,1415,9016,1016,1019 344
29 sept. 202116,1216,2416,0016,1016,1040 867
28 sept. 202116,8216,8216,1016,2216,2260 949
27 sept. 202116,5016,8016,3816,7416,7429 806
24 sept. 202116,8416,8416,3816,4616,4615 048
23 sept. 202116,4416,8216,4416,8016,8030 953
22 sept. 202116,0616,5016,0616,4216,4228 027
21 sept. 202116,1816,2815,9416,0416,0435 951
20 sept. 202116,1016,3815,8616,3216,3282 096
17 sept. 202116,5016,5816,0816,2216,2247 214
16 sept. 202116,4416,5816,1816,2616,2651 577
15 sept. 202116,4216,4616,0816,3416,3443 980
14 sept. 202116,3416,5216,2016,3216,3259 312
13 sept. 202115,9016,3815,6616,2016,2063 946
10 sept. 202115,4616,1615,3415,8015,8077 818
09 sept. 202115,3615,5415,1215,3215,3241 582
08 sept. 202115,3415,5415,1215,3415,3447 948
07 sept. 202115,0615,5014,9815,3015,3040 596
06 sept. 202114,9415,1214,9415,0815,0823 790
03 sept. 202114,9415,1214,7614,9614,9635 330
*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...