Marchés français ouverture 1 h 34 min

BNB EUR (BNB-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
565,51-0,26 (-0,05 %)
À partir de 05:24AM UTC. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024566,81567,51561,95565,51565,511 307 709 184
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
04 avr. 2024511,40527,48501,75518,57518,571 934 509 226
03 avr. 2024536,84538,60507,96511,40511,402 303 335 345
02 avr. 2024562,30562,80530,78536,86536,861 881 653 272
01 avr. 2024556,48563,57556,36562,30562,301 349 524 605
31 mars 2024567,27567,58553,36556,49556,491 620 957 247
30 mars 2024540,48574,23539,94567,27567,272 582 319 313
29 mars 2024531,28547,94530,99540,46540,461 840 759 579
28 mars 2024535,56540,14522,92531,28531,281 834 517 089
27 mars 2024542,05550,52528,41535,55535,551 926 484 589
26 mars 2024525,57551,52523,11542,05542,052 297 876 574
25 mars 2024508,25529,61506,09525,57525,571 615 082 929
24 mars 2024508,16522,68501,85508,25508,251 807 387 028
23 mars 2024509,32543,24493,60508,16508,162 716 764 743
22 mars 2024508,98522,00495,37509,32509,322 389 081 730
21 mars 2024466,84511,18461,14508,98508,982 904 992 897
20 mars 2024510,01514,84459,63466,83466,834 001 804 276
19 mars 2024524,72538,63497,41510,01510,013 662 499 347
18 mars 2024529,62541,43504,78524,72524,723 227 050 245
17 mars 2024581,07589,04524,58529,62529,623 629 622 574
16 mars 2024554,04582,35503,11581,07581,075 370 987 959
15 mars 2024575,69576,05523,04554,06554,064 519 295 521
14 mars 2024492,24576,24486,98575,69575,695 220 214 598
13 mars 2024478,21501,06478,25492,24492,244 009 448 851
12 mars 2024483,83486,75466,06478,21478,213 613 789 454
11 mars 2024447,33491,08444,86483,76483,764 118 812 591
10 mars 2024446,01451,48441,03447,35447,352 115 359 540
09 mars 2024434,00447,51424,66446,01446,013 329 973 072
08 mars 2024393,64435,84388,78434,01434,013 039 887 688
07 mars 2024363,56398,47355,89393,64393,643 010 605 088
06 mars 2024386,05393,61334,68363,55363,553 057 423 283
05 mars 2024382,23390,97378,97386,07386,071 945 128 049
04 mars 2024378,94384,33373,24382,20382,201 669 955 243
03 mars 2024376,02382,51374,85378,95378,951 401 921 518
02 mars 2024369,86376,71369,59376,02376,021 408 149 706
01 mars 2024383,43387,34363,17369,96369,961 904 841 920
29 févr. 2024364,31393,86364,04383,61383,612 144 040 958
28 févr. 2024370,17372,24360,24364,35364,351 614 855 333
27 févr. 2024359,13372,70353,41370,17370,171 853 540 890
26 févr. 2024352,41360,69349,07359,14359,141 223 867 141
25 févr. 2024346,48353,63343,41352,41352,411 004 766 301
24 févr. 2024352,85356,14341,47346,48346,481 620 495 993
23 févr. 2024350,00357,25345,72352,88352,881 849 429 026
22 févr. 2024328,28350,36325,06349,84349,842 092 801 453
21 févr. 2024326,48334,65320,09328,28328,281 378 257 235
20 févr. 2024324,26330,35324,15326,48326,481 197 137 430
19 févr. 2024327,47332,20324,26324,26324,26890 173 213
18 févr. 2024334,86337,09323,88327,47327,471 022 107 562
17 févr. 2024329,24339,66326,65334,87334,871 356 302 959
16 févr. 2024311,41338,76311,07329,26329,261 619 040 853
15 févr. 2024303,37311,66302,36311,45311,45826 925 196
14 févr. 2024304,43305,75298,23303,37303,37827 835 919
13 févr. 2024297,09307,48293,38304,44304,44912 044 910
12 févr. 2024299,60301,14296,73297,08297,08654 111 387
11 févr. 2024300,31301,75296,33299,63299,63684 076 994
10 févr. 2024295,91302,04295,33300,28300,281 015 061 465
09 févr. 2024285,43297,71285,37295,86295,861 119 108 691
08 févr. 2024281,41286,35279,63285,49285,49720 622 450
07 févr. 2024280,10282,29279,85281,40281,40632 175 964
06 févr. 2024282,68284,52278,84280,09280,09769 387 979
05 févr. 2024277,55285,06275,95282,69282,69759 605 397
04 févr. 2024278,91281,06277,47277,57277,57561 505 803
03 févr. 2024276,03279,75275,75278,88278,88647 845 818
02 févr. 2024278,00279,31274,38276,04276,04693 835 245
01 févr. 2024283,56283,89276,51278,00278,00753 715 502
31 janv. 2024286,79288,91283,02283,55283,55717 186 324
30 janv. 2024281,32286,77280,95286,79286,79761 165 156
29 janv. 2024281,47284,22279,54281,28281,28721 571 277
28 janv. 2024278,29282,97278,05281,51281,51636 671 484
27 janv. 2024269,17279,54268,37278,29278,29887 616 118
26 janv. 2024269,36271,83264,51269,16269,161 002 160 173
25 janv. 2024274,84276,62267,04269,35269,35882 917 034
24 janv. 2024280,77285,31267,75274,84274,84981 360 863
23 janv. 2024292,31293,40279,80280,77280,77872 357 078
22 janv. 2024290,67294,95289,99292,26292,26663 964 860
21 janv. 2024288,23290,67286,40290,67290,67637 217 456
20 janv. 2024287,91290,10281,51288,23288,23950 177 351
19 janv. 2024283,93290,41280,59287,91287,911 016 212 428
18 janv. 2024289,71290,51282,49283,92283,921 108 245 914
17 janv. 2024290,12292,70288,40289,77289,771 051 497 052
16 janv. 2024273,20291,85273,20290,14290,141 523 227 024
*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...