La bourse est fermée

BNP Paribas SA (BNP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
72,31+0,70 (+0,98 %)
À la clôture : 05:37PM CEST
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202471,7972,3171,6972,3172,312 796 769
16 mai 202471,6871,8971,2471,6171,611 340 519
15 mai 202471,6772,0471,4871,7571,751 803 259
14 mai 202471,3771,9071,0171,5271,521 763 827
13 mai 202471,5072,1771,1771,6371,631 870 517
10 mai 202470,8071,7370,8071,2071,202 520 057
09 mai 202469,9970,7669,9270,6170,611 688 075
08 mai 202469,6370,1269,1269,9469,942 043 377
07 mai 202468,6969,7468,6969,6069,602 449 417
06 mai 202467,6768,3667,4068,2368,231 067 014
03 mai 202468,0068,3167,3267,6467,641 775 234
02 mai 202467,6167,9767,0467,4567,451 771 056
30 avr. 202468,3068,4967,3467,6167,612 349 914
29 avr. 202467,6068,2767,4167,7267,722 454 535
26 avr. 202468,9669,0866,7267,0167,013 211 049
25 avr. 202468,6869,5567,5868,3668,363 638 561
24 avr. 202467,7768,4867,3767,7367,733 367 663
23 avr. 202466,8068,2666,8068,0568,053 112 172
22 avr. 202466,1066,7865,7566,6266,622 691 459
19 avr. 202464,7865,7364,4165,4365,432 722 009
18 avr. 202464,9865,5564,6565,4665,462 716 710
17 avr. 202463,9264,9863,8464,1564,152 277 500
16 avr. 202464,4664,7263,6363,8363,833 485 230
15 avr. 202465,3666,5965,3365,7765,772 592 068
12 avr. 202465,9966,4465,1065,3665,362 351 756
11 avr. 202466,5267,1564,8065,5165,513 214 765
10 avr. 202467,0767,5366,1266,7366,732 452 350
09 avr. 202466,9167,3966,5266,6466,642 233 616
08 avr. 202466,5267,3166,4766,9966,991 847 356
05 avr. 202466,2366,6865,9166,5566,552 913 205
04 avr. 202466,8067,6066,8067,1667,162 583 051
03 avr. 202465,4066,8965,2966,5366,533 081 188
02 avr. 202465,8066,6065,1865,4265,422 995 647
28 mars 202464,9265,9364,9065,8665,863 467 964
27 mars 202464,3165,3564,0464,6764,672 891 033
26 mars 202463,2564,4063,2564,3164,313 717 066
25 mars 202462,7263,1962,4962,4962,492 176 630
22 mars 202463,1563,6262,7562,8062,802 715 480
21 mars 202462,3963,0262,0962,6462,643 666 581
20 mars 202461,8862,1761,4561,9361,932 885 055
19 mars 202461,5662,3461,5662,0062,002 947 725
18 mars 202461,2861,8261,2261,3661,362 282 031
15 mars 202460,4561,6160,3461,2161,218 949 165
14 mars 202460,7761,2860,1560,2560,253 209 386
13 mars 202460,8861,7860,6360,9560,954 745 114
12 mars 202459,4260,1259,1059,7159,714 012 391
11 mars 202458,6659,3158,6259,0559,052 759 877
08 mars 202458,4959,1958,4258,9358,932 857 525
07 mars 202457,1358,5857,1058,3958,393 758 442
06 mars 202457,2557,8357,2257,2757,272 614 268
05 mars 202457,0057,4756,6657,2457,241 968 996
04 mars 202456,1857,4256,1757,2757,273 111 764
01 mars 202455,5356,4455,3856,1556,152 517 235
29 févr. 202455,5955,8055,2455,3855,383 837 416
28 févr. 202455,4756,0255,1355,4555,452 386 211
27 févr. 202455,1055,6155,0955,6055,602 130 501
26 févr. 202456,3556,4555,2755,3455,342 763 767
23 févr. 202456,5656,7656,0956,3956,392 247 149
22 févr. 202456,4356,8355,9256,2256,222 618 808
21 févr. 202455,5056,1255,4955,9055,902 638 341
20 févr. 202454,5955,5754,5755,5055,503 168 091
19 févr. 202454,5055,0154,3354,7754,772 292 612
16 févr. 202454,5354,8654,2254,3854,382 901 560
15 févr. 202454,1054,2553,5354,0154,012 517 763
14 févr. 202453,5054,3453,4253,9253,922 374 115
13 févr. 202454,1954,6953,6953,8353,832 452 307
12 févr. 202454,0054,3353,7954,1754,173 202 069
09 févr. 202454,1754,5253,0853,4453,444 901 434
08 févr. 202455,1055,1854,2354,5454,542 920 886
07 févr. 202455,0855,7554,6954,8054,803 496 049
06 févr. 202456,1256,2455,0755,0855,083 989 882
05 févr. 202456,9557,2355,8556,1056,103 623 657
02 févr. 202457,3557,9555,8656,0656,065 384 986
01 févr. 202457,0058,9956,4056,7956,799 865 002
31 janv. 202462,4563,1762,1662,5562,552 628 768
30 janv. 202462,1562,4561,8362,2062,201 746 594
29 janv. 202462,6562,8761,8562,0462,041 483 122
26 janv. 202462,0062,7161,5962,5562,552 078 747
25 janv. 202461,6661,9261,3161,6961,691 315 686
24 janv. 202461,6962,1761,6961,9961,992 228 528
23 janv. 202461,7161,8760,8861,1761,171 379 736
22 janv. 202461,5662,1561,4461,5361,531 657 658
19 janv. 202460,9661,2060,5460,6160,611 550 707
18 janv. 202460,2461,0860,1160,6660,661 662 660
17 janv. 202460,0060,2959,4060,2460,241 829 354
16 janv. 202460,4560,9560,2460,7560,751 726 074
15 janv. 202461,0361,3860,9761,1261,121 328 875
12 janv. 202460,9761,6360,4860,8360,831 827 811
11 janv. 202462,8062,9160,4060,8060,802 383 953
10 janv. 202462,2462,8362,1162,4362,431 448 019
09 janv. 202463,1163,1162,2662,6362,631 334 945
08 janv. 202463,0063,2562,4663,1463,141 121 894
05 janv. 202462,3463,3162,0063,0063,001 708 603
04 janv. 202461,8562,9161,6062,9162,912 020 844
03 janv. 202463,6563,7561,4261,6761,672 161 179
02 janv. 202462,9363,8262,8063,3663,361 453 297
29 déc. 202362,4262,8562,4262,5962,59764 511
28 déc. 202363,1263,2462,3462,4562,45856 379
27 déc. 202363,1063,5462,7762,9962,991 184 940
22 déc. 202363,0063,3762,9063,0163,011 279 974
*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...