BNP.PA - BNP Paribas SA

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 202356,8056,8156,0956,7656,762 621 472
06 juin 202355,5556,7255,4856,4756,472 602 283
05 juin 202356,6856,8655,4955,9255,922 820 715
02 juin 202355,0556,6554,8856,4856,483 325 828
01 juin 2023------
31 mai 202354,8855,5553,8954,0154,015 349 242
30 mai 202356,1056,5655,0555,2955,293 961 516
29 mai 202357,1457,2455,8356,1056,101 989 836
26 mai 202356,4756,6855,3056,3156,312 544 293
25 mai 202356,0456,5555,2456,1856,183 172 646
24 mai 202356,4056,9855,9156,0456,043 744 865
23 mai 202357,1657,3056,4757,0857,082 969 892
22 mai 202356,0357,5055,8757,3157,315 860 566
22 mai 20233.9 Dividende
19 mai 202359,9060,4959,5059,8555,954 601 652
18 mai 202359,3260,0559,2959,6455,753 280 289
17 mai 202358,1058,7357,7458,6354,813 034 253
16 mai 202358,2659,1058,2458,4354,622 817 527
15 mai 202358,9959,1858,0658,6454,822 098 800
12 mai 202357,8258,8957,8158,4954,683 047 458
11 mai 202358,1958,6056,5457,3553,613 124 670
10 mai 202358,7259,3957,6357,9254,153 164 316
09 mai 202358,3358,9357,9158,4254,613 284 317
08 mai 202358,1658,6757,9658,2954,492 212 553
05 mai 202356,4758,0456,3957,8954,123 500 140
04 mai 202355,9656,8055,5555,9452,293 964 184
03 mai 202356,6057,5755,8356,2952,623 463 053
02 mai 202358,6659,3056,9556,9653,254 337 766
28 avr. 202358,7459,2457,1658,5954,773 943 712
27 avr. 202357,5559,1257,1158,7454,913 348 552
26 avr. 202357,4458,0156,5057,6153,864 370 114
25 avr. 202358,3958,4757,4057,7353,973 051 349
24 avr. 202358,5059,4658,3659,1455,292 206 738
21 avr. 202358,8059,0158,1958,6654,843 385 239
20 avr. 202360,0060,3958,4958,8555,022 922 620
19 avr. 202359,3259,8458,8959,6055,723 029 795
18 avr. 202358,4659,7858,4659,4155,543 174 581
17 avr. 202359,6759,8058,1558,1954,403 324 472
14 avr. 202357,7359,5457,3859,3955,524 096 092
13 avr. 202357,0357,9956,9457,5453,792 548 133
12 avr. 202357,2057,7456,9157,0753,352 922 765
11 avr. 202357,7358,1356,8956,9253,213 216 583
06 avr. 202356,3357,4256,2357,2353,503 534 417
05 avr. 202356,8456,9255,6155,8352,193 415 146
04 avr. 202356,2157,3155,9956,3452,673 970 103
03 avr. 202355,3756,6955,2755,8052,164 194 961
31 mars 202355,0055,3853,8955,2151,615 196 347
30 mars 202353,9255,1353,6954,5350,984 314 925
29 mars 202352,4253,4652,0753,3749,893 732 322
28 mars 202352,7853,2950,7851,9748,585 222 051
27 mars 202352,2052,4950,4151,7948,424 539 832
24 mars 202352,9253,1349,4450,4747,1810 854 004
23 mars 202353,7154,6753,0853,2849,813 873 255
22 mars 202354,8455,7454,1354,4750,924 711 648
21 mars 202353,9055,1253,7354,7451,176 659 062
20 mars 202349,1053,3347,0252,5649,1410 905 686
17 mars 202353,6754,0850,2551,6848,3112 469 201
16 mars 202353,9855,0051,3152,7149,288 644 803
15 mars 202357,8857,9950,7752,0348,6413 047 147
14 mars 202355,8858,4855,5057,8854,117 140 995
13 mars 202360,1760,2555,8556,1552,4910 002 668
10 mars 202359,5060,9059,0760,2556,326 856 373
09 mars 202363,9064,1362,5762,6458,562 765 650
08 mars 202363,6064,5363,5264,0059,831 940 506
07 mars 202365,0065,1863,7363,9259,753 295 274
06 mars 202364,7764,9664,2364,9460,713 164 372
03 mars 202363,5264,5063,5264,2660,073 249 357
02 mars 202363,0063,6562,1663,3759,243 652 068
01 mars 202363,3064,9163,1063,4059,274 959 378
28 févr. 202365,0767,0264,8766,1561,843 849 072
27 févr. 202364,2665,7064,2665,4661,192 439 951
24 févr. 202364,8765,1563,8963,8959,733 831 674
23 févr. 202364,0565,0864,0264,7960,572 452 406
22 févr. 202365,1765,3463,5563,9659,793 352 806
21 févr. 202365,2265,5464,1665,4061,142 041 804
20 févr. 202365,6565,9065,3465,5061,231 462 503
17 févr. 202365,4265,6964,9465,4361,172 752 714
16 févr. 202364,5165,9364,5165,8061,513 307 863
15 févr. 202364,1164,3963,4564,2060,021 899 481
14 févr. 202363,5864,6763,3564,3860,182 298 323
13 févr. 202363,7563,9163,1863,3259,192 157 758
10 févr. 202364,1364,4663,0963,5959,452 799 846
09 févr. 202363,8764,7163,6964,4160,213 342 155
08 févr. 202363,0564,2462,5863,8559,693 805 555
07 févr. 202361,2463,1759,5162,3458,283 829 578
06 févr. 202361,0861,3460,4660,7556,792 881 745
03 févr. 202361,0061,8760,6261,7257,703 156 908
02 févr. 202363,1963,7360,8261,6057,594 348 984
01 févr. 202362,8463,4762,7263,1959,072 744 729
31 janv. 202362,6563,1062,0162,9058,803 056 957
30 janv. 202361,9062,2861,7462,1158,061 793 454
27 janv. 202362,0062,5661,7662,0357,992 429 677
26 janv. 202361,3562,0061,2561,7357,712 841 249
25 janv. 202360,6560,9959,5160,9957,022 128 499
24 janv. 202360,5360,9060,0160,7556,791 841 156
23 janv. 202359,9760,4959,8060,2056,281 784 574
20 janv. 202359,4659,7859,2859,6555,762 382 700
19 janv. 202358,9959,5158,2858,9055,063 488 537
18 janv. 202360,5360,8359,4559,6455,753 025 726
17 janv. 202359,5759,7759,0559,4955,612 486 995
*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...