La bourse est fermée

BNP Paribas SA (BNP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
52,12+2,08 (+4,16 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202250,6052,1249,7252,1252,125 302 162
23 mai 20223.67 Dividende
20 mai 202253,9754,1753,1453,7150,044 626 704
19 mai 202252,7353,2152,0353,1949,563 457 011
18 mai 202253,4553,9552,9553,3449,703 012 460
17 mai 202252,8253,8352,6953,5049,843 029 523
16 mai 202252,0452,7651,5852,3148,742 924 645
13 mai 202252,0252,6851,6052,3848,802 968 459
12 mai 202250,8651,9750,3851,4147,903 926 995
11 mai 202251,1952,3650,9652,1548,594 616 314
10 mai 202250,7951,9450,4250,9247,444 506 868
09 mai 202250,4251,2649,8549,8546,442 879 032
06 mai 202250,8851,7150,3750,5947,133 133 331
05 mai 202253,2153,3050,5550,7047,243 557 168
04 mai 202251,8052,6350,9951,0147,523 222 145
03 mai 202250,0051,3449,8151,3247,813 913 067
02 mai 202249,5749,7848,1448,8145,473 142 553
29 avr. 202249,7350,0648,9949,7146,313 437 157
28 avr. 202250,7451,0148,6749,4646,083 204 739
27 avr. 202250,6850,8549,4149,7446,355 309 178
26 avr. 202251,6051,8550,4450,4446,993 419 503
25 avr. 202250,8751,9250,4950,8547,383 460 198
22 avr. 202251,5452,6451,3451,7348,203 333 002
21 avr. 202251,7052,9651,4152,4048,823 948 277
20 avr. 202249,9152,3349,7451,2347,734 927 145
19 avr. 202249,2450,3048,5449,7446,353 412 914
14 avr. 202249,0349,9748,9549,5146,123 045 221
13 avr. 202248,5849,3548,3848,9245,582 732 176
12 avr. 202247,7449,4847,1348,7145,384 048 410
11 avr. 202249,0949,7848,1948,7445,413 231 849
08 avr. 202248,1048,3547,2147,8544,584 548 373
07 avr. 202247,3147,6546,5346,5643,385 211 726
06 avr. 202248,7348,9946,5647,2944,067 066 223
05 avr. 202251,2551,5048,7849,0045,655 970 046
04 avr. 202251,6851,7350,5751,3447,832 910 334
01 avr. 202251,9152,4051,4551,6948,163 136 950
31 mars 202253,0253,3151,6351,9348,383 219 374
30 mars 202253,9754,0552,5553,0849,453 173 862
29 mars 202251,9954,9351,5254,3450,635 435 672
28 mars 202250,3652,1050,3651,0747,583 252 575
25 mars 202251,1351,2249,8650,0046,585 119 946
24 mars 202252,2452,5951,0951,1047,614 128 576
23 mars 202253,6053,6852,2052,2348,663 538 842
22 mars 202253,3454,3053,0953,6049,942 800 581
21 mars 202253,2153,9952,6852,7149,112 714 810
18 mars 202253,0653,3552,2653,3549,708 395 483
17 mars 202254,5055,0252,1253,0549,434 871 296
16 mars 202252,9055,6952,3654,3550,647 170 956
15 mars 202250,3052,0049,4351,2947,795 034 069
14 mars 202250,4551,7049,8351,0147,524 571 552
11 mars 202249,4151,4847,6249,0345,686 630 303
10 mars 202251,4551,6149,0149,3545,976 489 280
09 mars 202250,4951,6549,5351,4247,918 940 185
08 mars 202245,0048,9244,7746,7643,579 239 001
07 mars 202245,0046,1943,0745,3042,2011 232 668
04 mars 202250,0050,1547,1947,1943,979 905 718
03 mars 202251,0452,4050,2550,7647,296 764 882
02 mars 202246,2551,0245,6749,9746,558 546 584
01 mars 202252,5353,1248,7148,9445,599 078 086
28 févr. 202253,7253,8451,5552,5148,929 992 267
25 févr. 202255,5057,1553,9756,7552,878 334 214
24 févr. 202255,4357,5253,8955,0951,3310 862 668
23 févr. 202261,0061,6759,0159,5555,483 938 029
22 févr. 202259,0361,4858,7460,6756,525 123 430
21 févr. 202262,3262,7460,3161,0656,893 342 508
18 févr. 202262,0062,7861,5461,9257,693 610 563
17 févr. 202262,3362,7661,4562,0257,783 056 110
16 févr. 202263,7564,0362,3162,7558,463 417 509
15 févr. 202261,4963,8461,4563,5359,195 033 747
14 févr. 202262,6162,7061,0861,7557,535 870 770
11 févr. 202265,7265,8863,7264,9060,475 486 958
10 févr. 202266,9468,0766,4166,5662,014 697 568
09 févr. 202266,4566,8265,1966,7162,154 639 837
08 févr. 202263,2566,5662,7666,0061,495 928 287
07 févr. 202265,0065,8963,9265,6961,204 012 413
04 févr. 202266,0066,8163,8764,3059,915 753 921
03 févr. 202263,2964,1862,4263,6459,294 685 476
02 févr. 202264,7064,7062,5463,4759,134 933 764
01 févr. 202263,8464,2963,3064,2259,832 627 765
31 janv. 202263,5163,6062,4063,0058,703 259 697
28 janv. 202264,1164,2561,9962,7858,494 386 592
27 janv. 202263,3765,7063,3264,5060,094 330 710
26 janv. 202262,8064,6862,7163,9559,583 592 168
25 janv. 202260,8862,1760,4962,0657,823 903 495
24 janv. 202262,1862,5559,3560,1055,994 598 614
21 janv. 202263,2663,5661,8662,4458,174 637 406
20 janv. 202265,0065,7463,0964,1159,733 365 869
19 janv. 202265,6966,2265,0365,4060,933 220 620
18 janv. 202265,6966,7165,3766,0161,502 583 320
17 janv. 202267,0067,1565,9666,0561,542 175 118
14 janv. 202266,3566,7465,5966,3061,773 351 548
13 janv. 202265,2566,9665,1266,9662,383 697 141
12 janv. 202264,8565,6664,6965,3360,873 191 797
11 janv. 202264,2664,6063,6264,3659,962 376 607
10 janv. 202264,7064,9063,8364,0059,633 137 609
07 janv. 202264,0064,5263,5964,5060,093 446 590
06 janv. 202262,9864,3362,8064,1959,803 645 405
05 janv. 202263,5164,2763,3363,3359,003 910 434
04 janv. 202261,6863,7461,6563,2558,933 614 427
03 janv. 202261,1161,4961,0061,2057,022 177 649
*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...