La bourse est fermée

BNP Paribas SA (BNP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
53,33+0,10 (+0,19 %)
À la clôture : 05:36PM CET
Durée:
27 nov. 2021 - 27 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
15 sept. 202249,8550,7449,5350,3650,364 252 554
14 sept. 202249,7450,6849,6250,2550,252 742 837
13 sept. 202250,8051,0449,9650,2950,292 999 069
12 sept. 202249,0150,6448,9350,5650,563 984 384
09 sept. 202247,9949,5147,8348,6848,683 859 842
08 sept. 202246,9247,8646,5547,4447,443 900 572
07 sept. 202246,0346,6545,7146,5146,512 197 475
06 sept. 202246,4747,0646,1746,5646,561 843 576
05 sept. 202246,2046,5045,8146,4646,462 335 144
02 sept. 202246,4747,6946,1747,4847,482 718 913
01 sept. 202246,0346,3945,4445,9845,982 158 502
31 août 202246,7547,2646,2646,4946,493 797 421
30 août 202246,1747,6546,0146,3946,393 238 470
29 août 202245,4645,8344,9845,7645,762 105 680
26 août 202246,8847,2945,5945,8545,852 273 072
25 août 202247,1947,2446,3346,6346,631 575 288
24 août 202246,4746,7646,0146,6646,661 488 730
23 août 202246,0847,1346,0346,6346,632 330 432
22 août 202247,4047,4045,7446,4846,483 432 582
19 août 202248,7248,9747,4547,6647,663 502 588
18 août 202249,4549,5148,9049,0349,032 011 446
17 août 202250,5050,7649,2149,4749,472 222 740
16 août 202250,2950,6549,9750,1350,131 976 129
15 août 202250,6050,6149,5650,0850,081 767 850
12 août 202249,8050,6249,7250,4350,433 221 801
11 août 202249,4249,7449,2649,5649,562 161 150
10 août 202248,4949,2948,3349,2449,242 458 219
09 août 202248,5048,9248,1948,5148,511 721 651
08 août 202249,2049,3748,2848,5148,512 072 528
05 août 202248,2849,0547,9248,8448,843 142 565
04 août 202247,2648,4047,2648,3348,333 631 979
03 août 202246,4247,2945,9047,2647,263 426 642
02 août 202245,8146,5345,4946,4046,403 021 875
01 août 202246,3346,9345,8545,8645,862 458 967
29 juil. 202245,9046,5845,7646,0046,004 012 824
28 juil. 202244,7645,1343,8344,7044,703 569 601
27 juil. 202244,5944,9444,2144,3744,372 571 387
26 juil. 202244,5844,6043,9144,3144,312 306 753
25 juil. 202244,1345,0143,7444,7244,722 731 324
22 juil. 202244,2344,7043,6343,8143,813 028 163
21 juil. 202243,9045,4143,1744,5344,534 486 269
20 juil. 202244,2844,9143,4844,5344,534 481 824
19 juil. 202242,0043,9741,8743,9043,903 729 350
18 juil. 202242,4042,9742,1042,4542,453 976 686
15 juil. 202241,1341,7240,6741,5841,584 158 222
14 juil. 202242,6142,9140,9241,1041,104 301 820
13 juil. 202243,6543,8341,9742,7342,734 133 839
12 juil. 202243,8343,9442,8143,8143,814 051 308
11 juil. 202244,2144,7243,7043,9743,973 271 985
*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...