La bourse est fermée

BNB EUR (BNB-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
489,36+9,29 (+1,93 %)
À partir de 03:09AM UTC. Marché ouvert.
Durée:
13 juil. 2023 - 13 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 juil. 2024488,73490,14487,77489,36489,361 402 659 200
12 juil. 2024484,26496,09480,75482,93482,931 550 192 565
11 juil. 2024477,71488,86473,39484,21484,211 470 248 672
10 juil. 2024471,39481,58468,74477,65477,651 466 737 912
09 juil. 2024453,27482,75436,17471,45471,452 128 217 942
08 juil. 2024486,55486,55451,63453,18453,181 533 627 514
07 juil. 2024459,07489,32457,86486,76486,761 480 234 455
06 juil. 2024475,10476,41421,99459,10459,102 641 922 975
05 juil. 2024515,69515,98474,44475,46475,461 902 718 026
04 juil. 2024538,71539,50510,24515,77515,771 608 871 836
03 juil. 2024537,04541,40534,68538,68538,681 421 678 039
02 juil. 2024541,84546,37536,60537,12537,121 503 146 287
01 juil. 2024530,93543,97529,67541,93541,931 457 519 637
30 juin 2024528,44534,45528,04530,89530,891 282 708 255
29 juin 2024542,47546,66527,05528,41528,411 509 862 672
28 juin 2024535,90544,96529,63542,40542,401 549 685 049
27 juin 2024539,82545,25531,45535,94535,941 439 871 880
26 juin 2024528,92540,44528,10539,81539,811 476 663 560
25 juin 2024540,07543,66515,08528,85528,851 894 960 818
24 juin 2024552,42554,38538,87540,06540,061 351 406 651
23 juin 2024547,98552,67543,53552,50552,501 297 764 423
22 juin 2024548,39549,59541,11547,99547,991 563 889 953
21 juin 2024557,14566,14546,21548,39548,391 697 576 282
20 juin 2024548,10564,01546,69557,14557,141 664 530 550
19 juin 2024562,69563,01536,39548,21548,212 109 683 940
18 juin 2024570,03571,60552,53562,82562,821 673 764 248
17 juin 2024567,12570,92561,21570,01570,011 335 049 264
16 juin 2024562,47568,28561,04567,11567,111 372 547 712
15 juin 2024558,30572,57551,99562,53562,531 724 313 942
14 juin 2024572,66572,70554,59558,34558,341 750 121 306
13 juin 2024561,08585,19551,50572,63572,632 054 490 332
12 juin 2024580,11583,35555,99561,04561,042 425 343 155
11 juin 2024624,68625,83571,90580,10580,102 958 508 855
10 juin 2024631,67633,08622,61624,66624,661 722 064 819
09 juin 2024632,32642,45627,95631,67631,671 819 339 712
08 juin 2024652,29652,64615,85632,31632,312 763 902 381
07 juin 2024642,72662,07636,62652,30652,302 752 448 176
06 juin 2024630,58655,26630,34642,72642,723 219 840 947
05 juin 2024574,33631,77575,06630,58630,583 140 027 006
04 juin 2024555,67587,20553,93574,33574,332 706 583 566
03 juin 2024553,87557,25549,13555,65555,651 536 246 079
02 juin 2024546,65559,65545,87553,87553,871 400 151 250
01 juin 2024549,35550,55543,84546,65546,651 464 746 926
31 mai 2024550,84555,22542,90549,35549,351 604 154 083
30 mai 2024554,05555,68548,60550,84550,841 520 844 972
29 mai 2024555,65556,14545,81554,05554,051 707 012 310
28 mai 2024552,91564,75552,74555,65555,651 557 465 828
27 mai 2024555,09557,52552,04552,91552,911 265 296 176
26 mai 2024553,03558,94552,46555,09555,091 283 494 059
25 mai 2024553,73559,07544,42553,03553,031 638 441 642
24 mai 2024567,81569,41538,37553,73553,732 434 033 285
23 mai 2024569,76576,62564,05567,81567,811 975 507 353
22 mai 2024553,02579,72546,94569,76569,763 284 497 311
21 mai 2024528,52553,95524,63553,03553,031 975 481 269
20 mai 2024533,55534,83526,71528,52528,521 194 652 703
19 mai 2024534,19534,93528,53533,55533,551 248 883 275
18 mai 2024523,73538,00523,38534,19534,191 431 240 570
17 mai 2024534,61538,43520,46523,73523,731 759 178 789
16 mai 2024524,05539,89518,82534,58534,581 740 484 715
15 mai 2024548,19549,60520,49524,05524,051 797 729 519
14 mai 2024551,92554,74543,64548,19548,191 516 080 957
13 mai 2024549,26555,42544,88551,92551,921 185 377 640
12 mai 2024543,31551,28539,85549,25549,251 237 305 023
11 mai 2024552,81553,00540,11543,31543,311 411 764 745
10 mai 2024547,32559,18545,93552,81552,811 759 740 288
09 mai 2024537,21548,44534,89547,32547,321 491 823 779
08 mai 2024546,38557,20536,49537,21537,211 428 564 845
07 mai 2024550,40558,87541,21546,38546,381 413 416 270
06 mai 2024544,05552,31538,85550,40550,40493 736 905
05 mai 2024545,13550,87541,68544,05544,05540 728 168
04 mai 2024522,38548,36521,51545,13545,13793 743 335
03 mai 2024523,81528,35507,12522,38522,38817 737 170
02 mai 2024542,36543,24504,51523,81523,811 402 167 776
01 mai 2024553,28563,61520,80542,36542,361 619 962 916
30 avr. 2024560,44562,79544,40553,28553,28810 198 508
29 avr. 2024556,93568,25556,93560,44560,44636 121 178
28 avr. 2024558,89560,37547,99556,93556,93730 952 958
27 avr. 2024572,39573,31558,40558,89558,89764 680 399
26 avr. 2024568,31575,75561,99572,39572,391 082 915 499
25 avr. 2024567,01577,78554,41568,31568,311 419 369 987
24 avr. 2024568,35575,59561,37567,01567,011 289 620 702
23 avr. 2024543,84570,47542,79568,35568,351 220 411 285
22 avr. 2024535,48545,75531,93543,84543,84733 790 702
21 avr. 2024520,41538,43515,64535,48535,48653 699 296
20 avr. 2024518,82528,93494,39520,41520,411 238 072 024
19 avr. 2024500,90519,80494,42518,82518,821 352 386 848
18 avr. 2024506,38514,90483,29500,90500,901 323 372 805
17 avr. 2024520,36522,04493,47506,38506,381 223 730 641
16 avr. 2024532,78549,33514,75520,36520,361 401 149 861
15 avr. 2024520,07535,61504,01532,78532,781 619 624 893
14 avr. 2024559,55562,85485,33520,07520,072 496 036 472
13 avr. 2024563,94585,66540,92559,55559,552 457 792 655
12 avr. 2024567,99574,59552,34563,94563,941 211 549 551
11 avr. 2024534,89568,05529,30567,99567,991 540 123 745
10 avr. 2024540,34542,88528,99534,89534,891 830 909 122
09 avr. 2024539,32554,96533,25540,34540,341 601 252 019
08 avr. 2024540,38544,91533,92539,32539,321 269 293 705
07 avr. 2024533,92544,65531,11540,38540,381 225 592 854
06 avr. 2024540,29545,46522,56533,92533,921 829 453 580
05 avr. 2024518,57550,58517,92540,25540,252 159 821 302
*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...