La bourse est fermée

BNP Paribas SA (BNP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
61,72+0,12 (+0,19 %)
À la clôture : 05:39PM CET
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202361,0061,8760,6261,7261,723 156 866
02 févr. 202363,1963,7360,8261,6061,604 348 984
01 févr. 202362,8463,4762,7263,1963,192 744 729
31 janv. 202362,6563,1062,0162,9062,903 056 957
30 janv. 202361,9062,2861,7462,1162,111 793 454
27 janv. 202362,0062,5661,7662,0362,032 429 677
26 janv. 202361,3562,0061,2561,7361,732 841 249
25 janv. 202360,6560,9959,5160,9960,992 128 499
24 janv. 202360,5360,9060,0160,7560,751 841 156
23 janv. 202359,9760,4959,8060,2060,201 784 574
20 janv. 202359,4659,7859,2859,6559,652 382 700
19 janv. 202358,9959,5158,2858,9058,903 488 537
18 janv. 202360,5360,8359,4559,6459,643 025 726
17 janv. 202359,5759,7759,0559,4959,492 486 995
16 janv. 202360,0060,2359,5659,5659,561 702 088
13 janv. 202359,8659,9958,9759,8659,862 728 685
12 janv. 202359,1659,8159,0559,6859,682 719 523
11 janv. 202358,5359,0458,1958,6058,602 443 551
10 janv. 202358,7058,7458,0858,3558,352 572 775
09 janv. 202359,2559,4358,6859,0259,022 782 877
06 janv. 202358,4759,1658,4059,1159,112 907 109
05 janv. 202358,1058,9757,9358,6158,612 872 672
04 janv. 202356,3758,6156,3758,3158,314 045 737
03 janv. 202354,9856,3754,8756,0156,012 816 969
02 janv. 202353,9155,0953,7554,9354,931 815 541
30 déc. 202253,7553,8453,2453,2553,251 445 544
29 déc. 202253,4454,0153,2753,9153,911 373 142
28 déc. 202254,1554,1953,5553,5653,561 272 926
27 déc. 202254,0954,2953,9254,0054,00965 885
23 déc. 202254,0054,2753,7253,8053,801 163 360
22 déc. 202254,1254,5353,6253,8153,812 009 654
21 déc. 202252,8854,1352,5454,0254,022 745 649
20 déc. 202252,0953,0451,8452,9452,943 012 487
19 déc. 202252,5352,9052,1152,2052,202 071 760
16 déc. 202251,5152,5451,1052,5452,547 100 962
15 déc. 202253,2853,4551,5951,6751,674 148 176
14 déc. 202253,7754,0953,4453,5153,512 177 111
13 déc. 202253,0354,0852,7053,6353,633 030 839
12 déc. 202252,7953,0452,4552,6852,681 756 729
09 déc. 202252,3052,8951,8652,8952,892 243 527
08 déc. 202252,2652,3551,8652,0052,001 764 207
07 déc. 202252,3552,6451,7352,0052,002 131 657
06 déc. 202252,2552,5351,8552,4652,461 969 471
05 déc. 202252,6753,1152,2752,3252,321 915 379
02 déc. 202252,1453,1152,1152,7552,753 186 583
01 déc. 202253,8153,9052,6352,6352,633 118 973
30 nov. 202253,8054,0553,1053,4353,433 479 986
29 nov. 202253,0353,7752,6253,5753,572 007 813
28 nov. 202253,5053,7252,8052,8052,802 326 623
25 nov. 202253,6553,6952,8053,3353,331 853 140
24 nov. 202253,0953,4652,9553,2353,231 940 313
23 nov. 202252,6052,8652,3252,7452,741 838 265
22 nov. 202252,5852,8452,1852,4452,442 193 598
21 nov. 202253,0153,4452,5452,6252,622 304 354
18 nov. 202252,8353,4952,7653,3153,313 488 225
17 nov. 202252,3752,5551,7152,5152,512 014 820
16 nov. 202252,4052,5151,8352,0952,092 392 345
15 nov. 202252,3352,7851,9752,4752,472 472 530
14 nov. 202252,0852,3551,4852,1852,182 326 226
11 nov. 202251,3052,0450,9751,7651,763 406 809
10 nov. 202250,3851,4250,0750,8550,853 325 677
09 nov. 202250,5750,9649,7850,2650,261 815 729
08 nov. 202250,2850,9050,2050,6950,691 674 044
07 nov. 202250,3051,3049,9550,6950,692 305 872
04 nov. 202249,8551,0849,4450,6350,634 682 120
03 nov. 202248,1049,4447,6849,3849,383 910 416
02 nov. 202248,2948,5347,6147,8847,882 352 678
01 nov. 202247,9448,7447,7447,8447,842 333 452
31 oct. 202247,3047,7347,0647,4947,491 832 430
28 oct. 202246,9747,4246,4447,2847,282 262 537
27 oct. 202247,2447,7146,4747,4047,403 169 911
26 oct. 202247,4447,6547,0347,2347,232 184 367
25 oct. 202247,1947,5446,4247,3347,332 209 328
24 oct. 202246,6747,4746,4046,9746,972 552 287
21 oct. 202246,0646,5145,4846,3846,382 530 135
20 oct. 202245,7146,6345,5446,4046,402 184 488
19 oct. 202246,4046,6245,6245,9245,922 237 308
18 oct. 202245,9246,8745,5646,1746,173 058 586
17 oct. 202244,4645,8244,3145,3845,382 828 882
14 oct. 202244,5044,9643,8844,0644,063 511 718
13 oct. 202241,7843,7041,7043,4443,444 126 814
12 oct. 202242,5642,5641,5342,3542,352 914 797
11 oct. 202243,2243,2442,3142,7642,762 782 908
10 oct. 202243,1344,2443,0643,7843,782 617 328
07 oct. 202243,4044,1743,1643,6243,622 734 191
06 oct. 202244,2544,6543,4843,6343,632 506 012
05 oct. 202245,2845,4043,9044,1244,122 810 487
04 oct. 202244,6545,4744,4745,4745,474 372 071
03 oct. 202242,8544,1942,1943,8843,883 177 201
30 sept. 202242,7843,6042,6543,6043,603 760 558
29 sept. 202243,4243,5542,0642,5342,533 692 206
28 sept. 202244,5545,0443,0843,3543,355 605 309
27 sept. 202246,8347,0045,1045,1145,113 415 273
26 sept. 202246,3746,9945,6846,2146,212 675 534
23 sept. 202248,3148,3146,4946,9046,903 892 872
22 sept. 202247,0148,9046,9448,2248,222 696 429
21 sept. 202248,0048,2147,4047,9747,972 577 821
20 sept. 202249,5849,8548,4448,4448,443 029 883
19 sept. 202249,1549,7848,5549,3549,351 461 626
16 sept. 202249,7049,9649,0249,3349,335 528 043
*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...