La bourse est fermée

BNP Paribas SA (BNP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
56,59+1,51 (+2,74 %)
À la clôture : 05:36PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 202155,5856,9455,5156,5956,593 981 590
30 nov. 202153,8955,8053,5155,0855,086 784 665
29 nov. 202156,1056,4855,2955,3855,384 279 493
26 nov. 202156,0056,6554,4355,2955,296 938 262
25 nov. 202158,8059,2958,2758,7358,732 252 988
24 nov. 202159,1559,6458,5158,5458,542 890 182
23 nov. 202158,4059,2757,9458,8958,893 422 449
22 nov. 202157,9559,0257,8758,6458,643 210 613
19 nov. 202159,9360,0256,7157,7257,726 061 153
18 nov. 202160,0660,5059,3359,5259,522 823 381
17 nov. 202160,4060,7060,1760,1860,182 305 448
16 nov. 202161,4961,6260,1660,2360,232 863 609
15 nov. 202158,9962,5558,7361,2261,224 036 684
12 nov. 202159,3159,5459,0159,2759,271 781 191
11 nov. 202159,2959,9059,1559,4859,481 924 097
10 nov. 202158,8259,6758,8259,2059,202 432 574
09 nov. 202159,2059,4358,5858,8758,873 114 717
08 nov. 202159,5060,2059,2259,3959,392 197 950
05 nov. 202158,8560,3958,8259,5159,512 996 444
04 nov. 202160,0060,6258,4059,0859,083 309 849
03 nov. 202159,2459,9958,9659,8859,882 451 496
02 nov. 202159,3959,6258,8359,4359,432 436 253
01 nov. 202158,4459,8658,4159,6759,672 958 593
29 oct. 202157,4758,5457,1657,9057,903 305 280
28 oct. 202157,6057,6156,4457,4657,462 673 923
27 oct. 202158,0658,3457,2857,8257,821 814 428
26 oct. 202158,1458,5757,7458,1858,181 776 944
25 oct. 202157,7558,6957,6558,2158,211 791 042
22 oct. 202157,6058,1857,3757,7157,711 472 117
21 oct. 202157,7858,0357,1757,5957,591 632 139
20 oct. 202158,0058,4357,4858,1858,181 695 609
19 oct. 202157,7458,3357,5358,1058,101 632 341
18 oct. 202158,0058,5657,7558,0158,012 531 950
15 oct. 202157,1658,4557,1657,7557,753 628 158
14 oct. 202156,5357,1556,1356,6356,632 301 934
13 oct. 202157,1057,2955,8356,3656,362 570 059
12 oct. 202156,5057,2856,2757,1957,191 991 495
11 oct. 202157,0057,7856,9657,3357,332 173 487
08 oct. 202156,9357,4956,8657,0057,002 512 322
07 oct. 202156,8057,9256,0357,0957,094 022 752
06 oct. 202156,6456,8855,4856,2056,203 120 919
05 oct. 202154,4556,8854,3356,8856,883 433 936
04 oct. 202154,8755,2754,0654,3754,372 174 187
01 oct. 202154,2354,9953,8854,8954,893 262 085
30 sept. 202155,7255,9655,1155,4455,444 578 672
29 sept. 202155,0755,4454,2555,2655,263 008 697
28 sept. 202155,2355,5054,4354,8454,846 204 607
28 sept. 20211.55 Dividende
27 sept. 202155,1556,5054,8256,5054,954 142 484
24 sept. 202154,4354,8753,9754,8053,302 790 943
23 sept. 202153,8854,5353,5954,3652,873 271 987
22 sept. 202152,3553,3952,1853,1651,703 130 687
21 sept. 202151,4352,2651,1451,3649,953 559 610
20 sept. 202152,3552,4050,4251,1549,756 340 308
17 sept. 202154,5454,8153,5453,5452,077 193 199
16 sept. 202154,0054,8753,7954,1652,672 654 428
15 sept. 202153,3954,0053,1953,6352,163 737 528
14 sept. 202153,8054,1753,0653,3951,932 609 909
13 sept. 202153,2554,1853,1754,0252,542 742 693
10 sept. 202153,5554,0252,5352,8251,372 921 666
09 sept. 202153,3154,0252,8253,7452,272 585 889
08 sept. 202154,0054,0853,0653,5052,032 849 163
07 sept. 202154,1154,6653,9654,3352,842 128 400
06 sept. 202153,8754,3253,7054,1252,641 415 624
03 sept. 202154,5354,7053,6053,8752,392 247 047
02 sept. 202154,7254,8954,1854,8053,302 563 213
01 sept. 202154,2455,1554,1354,8053,303 468 246
31 août 202152,9653,7552,8653,7352,263 752 715
30 août 202153,5653,7452,8253,0051,551 632 868
27 août 202153,6353,6652,9053,4651,991 772 273
26 août 202153,9054,1753,4053,6752,202 032 561
25 août 202153,1554,1752,9354,1552,662 308 781
24 août 202153,0553,1452,4353,0751,612 017 813
23 août 202152,8152,9452,3952,7151,262 377 260
20 août 202151,8252,1651,4152,1050,672 451 722
19 août 202152,1052,6451,4351,9150,493 477 745
18 août 202152,7853,3852,2953,3451,882 115 489
17 août 202153,6353,6352,6252,8651,412 849 085
16 août 202153,8254,3253,5053,8552,372 128 681
13 août 202154,4054,8654,0854,3852,891 742 758
12 août 202154,8154,8454,2754,3252,832 278 648
11 août 202154,2254,9953,8454,7753,272 531 344
10 août 202154,2054,2553,3854,0252,541 890 728
09 août 202154,1754,2553,6154,2152,721 974 824
06 août 202152,4054,1751,9854,0052,523 701 453
05 août 202152,1152,5251,5452,4150,972 298 270
04 août 202151,6852,1551,2252,0150,582 506 064
03 août 202151,6651,8650,7951,4049,992 875 971
02 août 202151,9752,1750,7750,9549,552 599 987
30 juil. 202153,0153,1451,2351,4550,044 458 532
29 juil. 202151,0552,3651,0052,0750,642 685 256
28 juil. 202151,5451,7550,8951,1649,762 060 979
27 juil. 202151,4951,4950,5051,2449,832 848 419
26 juil. 202150,3051,8349,6051,7150,292 908 078
23 juil. 202150,3651,0150,0150,5749,182 172 496
22 juil. 202150,4351,0649,9749,9848,612 795 497
21 juil. 202148,8250,3448,4250,2348,853 378 416
20 juil. 202148,1948,9847,6548,6947,363 413 038
19 juil. 202149,1049,4047,3147,7946,485 356 223
16 juil. 202151,0451,1249,5849,8848,513 241 591
*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...