La bourse est fermée

BNP Paribas SA (BNP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
55,21+0,68 (+1,25 %)
À la clôture : 05:37PM CEST
Durée:
01 avr. 2022 - 01 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 202355,0055,3853,8955,2155,215 196 347
30 mars 2023------
29 mars 202352,4253,4652,0753,3753,373 732 322
28 mars 202352,7853,2950,7851,9751,975 222 051
27 mars 202352,2052,4950,4151,7951,794 539 832
24 mars 202352,9253,1349,4450,4750,4710 854 004
23 mars 202353,7154,6753,0853,2853,283 873 255
22 mars 202354,8455,7454,1354,4754,474 711 648
21 mars 202353,9055,1253,7354,7454,746 659 062
20 mars 202349,1053,3347,0252,5652,5610 905 686
17 mars 202353,6754,0850,2551,6851,6812 469 201
16 mars 202353,9855,0051,3152,7152,718 644 803
15 mars 202357,8857,9950,7752,0352,0313 047 147
14 mars 202355,8858,4855,5057,8857,887 140 995
13 mars 202360,1760,2555,8556,1556,1510 002 668
10 mars 202359,5060,9059,0760,2560,256 856 373
09 mars 202363,9064,1362,5762,6462,642 765 650
08 mars 202363,6064,5363,5264,0064,001 940 506
07 mars 202365,0065,1863,7363,9263,923 295 274
06 mars 202364,7764,9664,2364,9464,943 164 372
03 mars 202363,5264,5063,5264,2664,263 249 357
02 mars 202363,0063,6562,1663,3763,373 652 068
01 mars 202363,3064,9163,1063,4063,404 959 378
28 févr. 202365,0767,0264,8766,1566,153 849 072
27 févr. 202364,2665,7064,2665,4665,462 439 951
24 févr. 202364,8765,1563,8963,8963,893 831 674
23 févr. 202364,0565,0864,0264,7964,792 452 406
22 févr. 202365,1765,3463,5563,9663,963 352 806
21 févr. 202365,2265,5464,1665,4065,402 041 804
20 févr. 202365,6565,9065,3465,5065,501 462 503
17 févr. 202365,4265,6964,9465,4365,432 752 714
16 févr. 202364,5165,9364,5165,8065,803 307 863
15 févr. 202364,1164,3963,4564,2064,201 899 481
14 févr. 202363,5864,6763,3564,3864,382 298 323
13 févr. 202363,7563,9163,1863,3263,322 157 758
10 févr. 202364,1364,4663,0963,5963,592 799 846
09 févr. 202363,8764,7163,6964,4164,413 342 155
08 févr. 202363,0564,2462,5863,8563,853 805 555
07 févr. 202361,2463,1759,5162,3462,343 829 578
06 févr. 202361,0861,3460,4660,7560,752 881 745
03 févr. 202361,0061,8760,6261,7261,723 156 908
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
*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...