BNP Paribas SA (BNPP)

BNPP
🏛️ France →
77.54
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 62.42 62.85 62.42 62.59 0.8M
2023-12-28 63.12 63.24 62.34 62.45 0.9M
2023-12-27 63.10 63.54 62.77 62.99 1.2M
2023-12-22 63.00 63.37 62.90 63.01 1.3M
2023-12-21 62.60 62.88 62.09 62.88 1.5M
2023-12-20 62.63 63.22 62.43 62.86 2.1M
2023-12-19 62.35 62.63 62.17 62.29 1.8M
2023-12-18 62.86 63.30 62.11 62.39 1.6M
2023-12-15 63.26 63.98 62.76 63.09 9.3M
2023-12-14 61.31 63.32 61.30 62.88 4.8M
2023-12-13 60.53 60.93 60.25 60.31 2.0M
2023-12-12 61.37 61.39 60.75 60.82 1.8M
2023-12-11 61.82 61.92 61.18 61.18 2.2M
2023-12-08 61.21 61.90 60.91 61.85 2.7M
2023-12-07 60.35 61.26 60.04 61.11 2.5M
2023-12-06 59.83 60.96 59.55 60.66 2.8M
2023-12-05 58.28 59.85 58.06 59.76 3.2M
2023-12-04 58.00 58.54 57.94 58.47 1.6M
2023-12-01 58.06 58.24 57.56 57.80 1.3M
2023-11-30 57.33 57.97 57.21 57.77 3.4M
2023-11-29 56.10 57.13 56.01 56.92 1.4M
2023-11-28 56.15 56.48 55.97 56.48 1.2M
2023-11-27 57.06 57.07 56.33 56.42 1.4M
2023-11-24 56.91 57.27 56.84 57.03 1.3M
2023-11-23 56.59 57.01 56.53 56.90 1.1M
2023-11-22 56.63 56.77 56.36 56.58 1.0M
2023-11-21 56.50 56.64 56.07 56.46 1.4M
2023-11-20 57.10 57.39 56.48 56.80 1.6M
2023-11-17 56.25 56.94 56.23 56.73 2.6M
2023-11-16 56.50 56.64 56.02 56.09 1.7M
2023-11-15 56.17 56.57 55.97 56.37 1.8M
2023-11-14 55.80 56.10 54.70 56.01 3.1M
2023-11-13 55.83 56.16 55.49 55.79 1.6M
2023-11-10 55.90 55.99 55.13 55.61 2.5M
2023-11-09 56.04 56.27 55.57 56.09 2.1M
2023-11-08 55.39 56.45 55.35 56.10 2.2M
2023-11-07 56.41 56.98 55.89 55.95 3.0M
2023-11-06 56.95 57.01 56.60 56.81 2.5M
2023-11-03 56.00 57.00 55.84 56.64 3.4M
2023-11-02 54.75 56.09 54.74 55.56 3.3M
2023-11-01 54.45 55.01 54.12 54.40 2.7M
2023-10-31 53.75 54.74 53.75 54.29 3.2M
2023-10-30 54.60 54.60 53.41 53.72 3.8M
2023-10-27 55.38 55.43 54.53 54.67 3.1M
2023-10-26 54.91 54.93 52.82 54.72 5.8M
2023-10-25 55.73 56.31 55.27 56.18 2.7M
2023-10-24 56.13 56.17 55.52 55.91 2.6M
2023-10-23 55.80 56.36 55.27 56.13 2.8M
2023-10-20 56.00 56.25 55.46 55.56 3.7M
2023-10-19 57.00 57.10 55.77 56.71 3.2M
2023-10-18 57.68 58.04 57.18 57.31 2.5M
2023-10-17 57.52 58.15 57.23 57.68 2.2M
2023-10-16 57.81 58.26 57.32 57.83 2.7M
2023-10-13 58.98 59.20 57.11 57.64 4.7M
2023-10-12 60.50 60.58 59.11 59.44 2.7M
2023-10-11 59.69 60.49 59.44 60.24 2.2M
2023-10-10 59.57 60.14 59.57 59.83 3.2M
2023-10-09 59.56 59.56 58.64 59.03 1.9M
2023-10-06 59.47 60.11 59.29 59.98 2.0M
2023-10-05 58.92 59.44 58.48 59.20 2.5M
2023-10-04 58.44 58.99 58.03 58.64 2.7M
2023-10-03 59.19 59.78 58.65 58.80 2.7M
2023-10-02 60.67 60.92 59.44 59.69 2.1M
2023-09-29 60.33 60.91 60.07 60.43 2.8M
2023-09-28 60.01 60.65 59.74 60.47 2.2M
2023-09-27 60.04 60.71 59.72 60.11 2.8M
2023-09-26 60.21 60.57 59.60 60.23 2.3M
2023-09-25 60.58 61.59 60.07 60.42 2.8M
2023-09-22 61.18 61.25 60.38 60.74 2.7M
2023-09-21 61.47 61.92 61.04 61.65 2.6M
2023-09-20 61.36 62.70 61.16 62.07 3.6M
2023-09-19 59.91 61.12 59.87 61.11 2.6M
2023-09-18 61.30 61.50 59.68 60.11 3.7M
2023-09-15 61.50 62.24 61.31 61.46 8.1M
2023-09-14 59.97 61.56 59.62 61.30 3.9M
2023-09-13 59.97 60.40 59.70 59.89 2.2M
2023-09-12 59.70 59.92 59.41 59.87 2.6M
2023-09-11 58.80 59.79 58.74 59.51 3.1M
2023-09-08 58.69 59.05 57.48 58.43 2.2M
2023-09-07 58.22 58.96 58.10 58.57 2.3M
2023-09-06 58.87 59.10 57.86 58.60 2.9M
2023-09-05 59.08 59.97 58.51 59.39 2.0M
2023-09-04 59.90 60.31 59.26 59.44 1.7M
2023-09-01 60.01 60.35 59.47 59.59 2.1M
2023-08-31 59.97 60.66 59.61 59.71 7.9M
2023-08-30 60.00 60.69 59.88 59.88 2.3M
2023-08-29 59.64 60.01 59.54 59.90 2.1M
2023-08-28 58.88 59.82 58.87 59.50 2.3M
2023-08-25 58.67 59.07 58.27 58.31 1.9M
2023-08-24 58.88 59.17 58.40 58.44 2.3M
2023-08-23 58.92 59.52 58.29 58.51 2.1M
2023-08-22 58.66 59.45 58.55 58.55 2.0M
2023-08-21 58.24 59.16 58.20 58.34 1.9M
2023-08-18 58.31 58.55 57.57 58.22 2.8M
2023-08-17 58.32 59.28 58.18 58.62 2.2M
2023-08-16 58.36 58.96 58.16 58.48 1.9M
2023-08-15 59.78 59.94 58.53 58.78 2.0M
2023-08-14 59.45 60.10 59.35 59.68 2.0M
2023-08-11 60.02 60.18 59.21 59.55 2.6M
2023-08-10 58.98 60.50 58.91 60.30 3.2M
2023-08-09 58.91 59.15 58.43 58.55 2.6M
2023-08-08 58.41 58.78 56.94 57.76 4.1M
2023-08-07 59.04 59.88 58.95 59.55 1.7M
2023-08-04 58.76 59.57 58.40 59.29 2.6M
2023-08-03 57.15 58.37 57.00 58.29 2.6M
2023-08-02 58.00 58.46 57.23 57.61 3.5M
2023-08-01 59.85 60.30 58.83 58.90 2.5M
2023-07-31 60.18 60.50 59.76 60.02 2.4M
2023-07-28 59.91 60.74 59.72 60.18 3.5M
2023-07-27 59.00 60.59 58.89 59.85 5.2M
2023-07-26 58.48 58.78 57.56 58.12 2.6M
2023-07-25 58.47 58.78 58.33 58.59 1.4M
2023-07-24 57.41 58.42 57.23 58.37 1.8M
2023-07-21 57.97 58.47 57.62 58.01 3.1M
2023-07-20 57.99 58.54 57.84 58.05 2.0M
2023-07-19 57.96 58.32 57.70 57.96 1.9M
2023-07-18 56.88 57.69 56.68 57.61 1.9M
2023-07-17 56.62 57.24 56.42 56.71 1.7M
2023-07-14 56.94 57.31 56.58 56.65 2.2M
2023-07-13 56.70 57.25 56.54 57.01 2.7M
2023-07-12 56.16 57.00 56.02 56.70 4.3M
2023-07-11 55.50 56.28 55.27 56.16 2.5M
2023-07-10 54.87 55.89 54.78 55.35 2.5M
2023-07-07 54.61 55.72 54.25 55.12 3.3M
2023-07-06 56.10 56.24 54.35 54.76 6.7M
2023-07-05 57.30 57.74 57.01 57.34 2.8M
2023-07-04 58.80 59.06 57.88 57.89 1.3M
2023-07-03 58.12 58.97 57.76 58.43 2.4M
2023-06-30 57.10 58.35 57.05 57.72 5.7M
2023-06-29 55.93 57.10 55.93 56.79 3.7M
2023-06-28 56.20 56.49 55.56 55.86 3.2M
2023-06-27 55.74 56.11 55.07 55.67 3.3M
2023-06-26 54.90 55.40 53.70 55.23 2.9M
2023-06-23 55.36 55.44 54.36 54.85 3.1M
2023-06-22 56.47 56.47 55.33 55.72 3.1M
2023-06-21 56.78 57.58 56.66 57.04 2.6M
2023-06-20 56.60 56.93 56.11 56.73 2.3M
2023-06-19 56.52 57.45 56.36 56.81 2.4M
2023-06-16 56.50 56.70 55.96 56.57 8.3M
2023-06-15 57.09 57.21 55.93 56.29 2.9M
2023-06-14 56.56 57.93 56.54 57.52 3.3M
2023-06-13 56.64 56.93 56.12 56.68 3.0M
2023-06-12 56.56 57.27 56.40 56.43 3.0M
2023-06-09 57.17 57.24 55.55 56.07 2.6M
2023-06-08 57.20 57.73 56.96 57.01 2.6M
2023-06-07 56.80 56.81 56.09 56.76 2.6M
2023-06-06 55.55 56.72 55.48 56.47 2.6M
2023-06-05 56.68 56.86 55.49 55.92 2.8M
2023-06-02 55.05 56.65 54.88 56.48 3.3M
2023-06-01 54.23 54.96 54.08 54.47 2.7M
2023-05-31 54.88 55.55 53.89 54.01 5.3M
2023-05-30 56.10 56.56 55.05 55.29 4.0M
2023-05-29 57.14 57.24 55.83 56.10 2.0M
2023-05-26 56.47 56.68 55.30 56.31 2.5M
2023-05-25 56.04 56.55 55.24 56.18 3.2M
2023-05-24 56.40 56.98 55.91 56.04 3.7M
2023-05-23 57.16 57.30 56.47 57.08 3.0M
2023-05-22 56.03 57.50 55.87 57.31 5.9M
2023-05-19 59.90 60.49 59.50 59.85 4.6M
2023-05-18 59.32 60.05 59.29 59.64 3.3M
2023-05-17 58.10 58.73 57.74 58.63 3.0M
2023-05-16 58.26 59.10 58.24 58.43 2.8M
2023-05-15 58.99 59.18 58.06 58.64 2.1M
2023-05-12 57.82 58.89 57.81 58.49 3.0M
2023-05-11 58.19 58.60 56.54 57.35 3.1M
2023-05-10 58.72 59.39 57.63 57.92 3.2M
2023-05-09 58.33 58.93 57.91 58.42 3.3M
2023-05-08 58.16 58.67 57.96 58.29 2.2M
2023-05-05 56.47 58.04 56.39 57.89 3.5M
2023-05-04 55.96 56.80 55.55 55.94 4.0M
2023-05-03 56.60 57.57 55.83 56.29 3.5M
2023-05-02 58.66 59.30 56.95 56.96 4.3M
2023-04-28 58.74 59.24 57.16 58.59 3.9M
2023-04-27 57.55 59.12 57.11 58.74 3.3M
2023-04-26 57.44 58.01 56.50 57.61 4.4M
2023-04-25 58.39 58.47 57.40 57.73 3.1M
2023-04-24 58.50 59.46 58.36 59.14 2.2M
2023-04-21 58.80 59.01 58.19 58.66 3.4M
2023-04-20 60.00 60.39 58.49 58.85 2.9M
2023-04-19 59.32 59.84 58.89 59.60 3.0M
2023-04-18 58.46 59.78 58.46 59.41 3.2M
2023-04-17 59.67 59.80 58.15 58.19 3.3M
2023-04-14 57.73 59.54 57.38 59.39 4.1M
2023-04-13 57.03 57.99 56.94 57.54 2.5M
2023-04-12 57.20 57.74 56.91 57.07 2.9M
2023-04-11 57.73 58.13 56.89 56.92 3.2M
2023-04-06 56.33 57.42 56.23 57.23 3.5M
2023-04-05 56.84 56.92 55.61 55.83 3.4M
2023-04-04 56.21 57.31 55.99 56.34 4.0M
2023-04-03 55.37 56.69 55.27 55.80 4.2M
2023-03-31 55.00 55.38 53.89 55.21 5.2M
2023-03-30 53.92 55.13 53.69 54.53 4.3M
2023-03-29 52.42 53.46 52.07 53.37 3.7M
2023-03-28 52.78 53.29 50.78 51.97 5.2M
2023-03-27 52.20 52.49 50.41 51.79 4.5M
2023-03-24 52.92 53.13 49.44 50.47 10.9M
2023-03-23 53.71 54.67 53.08 53.28 3.9M
2023-03-22 54.84 55.74 54.13 54.47 4.7M
2023-03-21 53.90 55.12 53.73 54.74 6.7M
2023-03-20 49.10 53.33 47.02 52.56 10.9M
2023-03-17 53.67 54.08 50.25 51.68 12.5M
2023-03-16 53.98 55.00 51.31 52.71 8.6M
2023-03-15 57.88 57.99 50.77 52.03 13.0M
2023-03-14 55.88 58.48 55.50 57.88 7.1M
2023-03-13 60.17 60.25 55.85 56.15 10.0M
2023-03-10 59.50 60.90 59.07 60.25 6.9M
2023-03-09 63.90 64.13 62.57 62.64 2.8M
2023-03-08 63.60 64.53 63.52 64.00 1.9M
2023-03-07 65.00 65.18 63.73 63.92 3.3M
2023-03-06 64.77 64.96 64.23 64.94 3.2M
2023-03-03 63.52 64.50 63.52 64.26 3.2M
2023-03-02 63.00 63.65 62.16 63.37 3.7M
2023-03-01 63.30 64.91 63.10 63.40 5.0M
2023-02-28 65.07 67.02 64.87 66.15 3.8M
2023-02-27 64.26 65.70 64.26 65.46 2.4M
2023-02-24 64.87 65.15 63.89 63.89 3.8M
2023-02-23 64.05 65.08 64.02 64.79 2.5M
2023-02-22 65.17 65.34 63.55 63.96 3.4M
2023-02-21 65.22 65.54 64.16 65.40 2.0M
2023-02-20 65.65 65.90 65.34 65.50 1.5M
2023-02-17 65.42 65.69 64.94 65.43 2.8M
2023-02-16 64.51 65.93 64.51 65.80 3.3M
2023-02-15 64.11 64.39 63.45 64.20 1.9M
2023-02-14 63.58 64.67 63.35 64.38 2.3M
2023-02-13 63.75 63.91 63.18 63.32 2.2M
2023-02-10 64.13 64.46 63.09 63.59 2.8M
2023-02-09 63.87 64.71 63.69 64.41 3.3M
2023-02-08 63.05 64.24 62.58 63.85 3.8M
2023-02-07 61.24 63.17 59.51 62.34 3.8M
2023-02-06 61.08 61.34 60.46 60.75 2.9M
2023-02-03 61.00 61.87 60.62 61.72 3.2M
2023-02-02 63.19 63.73 60.82 61.60 4.3M
2023-02-01 62.84 63.47 62.72 63.19 2.7M
2023-01-31 62.65 63.10 62.01 62.90 3.1M
2023-01-30 61.90 62.28 61.74 62.11 1.8M
2023-01-27 62.00 62.56 61.76 62.03 2.4M
2023-01-26 61.35 62.00 61.25 61.73 2.8M
2023-01-25 60.65 60.99 59.51 60.99 2.1M
2023-01-24 60.53 60.90 60.01 60.75 1.8M
2023-01-23 59.97 60.49 59.80 60.20 1.8M
2023-01-20 59.46 59.78 59.28 59.65 2.4M
2023-01-19 58.99 59.51 58.28 58.90 3.5M
2023-01-18 60.53 60.83 59.45 59.64 3.0M
2023-01-17 59.57 59.77 59.05 59.49 2.5M
2023-01-16 60.00 60.23 59.56 59.56 1.7M
2023-01-13 59.86 59.99 58.97 59.86 2.7M
2023-01-12 59.16 59.81 59.05 59.68 2.7M
2023-01-11 58.53 59.04 58.19 58.60 2.4M
2023-01-10 58.70 58.74 58.08 58.35 2.6M
2023-01-09 59.25 59.43 58.68 59.02 2.8M
2023-01-06 58.47 59.16 58.40 59.11 2.9M
2023-01-05 58.10 58.97 57.93 58.61 2.9M
2023-01-04 56.37 58.61 56.37 58.31 4.0M
2023-01-03 54.98 56.37 54.87 56.01 2.8M
2023-01-02 53.91 55.09 53.75 54.93 1.8M