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
2025-09-26 76.44 77.93 76.43 77.54 2.1M
2025-09-25 77.81 78.43 77.35 78.43 1.8M
2025-09-24 78.85 78.93 77.92 78.22 2.1M
2025-09-23 79.12 79.67 78.50 78.93 1.7M
2025-09-22 79.63 79.67 78.41 78.68 1.6M
2025-09-19 79.54 79.93 79.02 79.60 3.5M
2025-09-18 78.15 78.86 77.87 78.39 1.9M
2025-09-17 79.24 79.39 77.08 77.67 2.5M
2025-09-16 80.07 80.76 78.82 79.17 2.4M
2025-09-15 79.70 80.79 79.52 80.33 1.7M
2025-09-12 79.72 79.82 78.55 79.30 1.4M
2025-09-11 78.63 79.66 78.17 79.41 2.3M
2025-09-10 78.20 78.60 77.47 78.16 1.8M
2025-09-09 77.14 77.99 76.69 77.87 1.9M
2025-09-08 76.58 77.20 76.12 76.70 1.8M
2025-09-05 78.16 78.28 76.21 76.52 1.9M
2025-09-04 76.29 77.94 76.15 77.56 2.9M
2025-09-03 75.82 76.63 75.29 76.19 2.3M
2025-09-02 77.10 77.28 75.17 75.94 2.6M
2025-09-01 76.91 77.23 76.66 77.05 1.1M
2025-08-29 76.76 76.88 76.00 76.83 2.2M
2025-08-28 76.98 77.77 76.28 76.90 1.9M
2025-08-27 76.85 77.41 75.85 76.53 2.3M
2025-08-26 77.41 77.77 74.54 77.03 7.6M
2025-08-25 83.05 83.45 80.06 80.43 2.6M
2025-08-22 82.72 83.72 82.48 83.38 1.2M
2025-08-21 82.56 82.92 81.84 82.72 1.3M
2025-08-20 82.65 83.33 82.37 83.31 1.2M
2025-08-19 82.63 83.32 82.32 82.86 1.3M
2025-08-18 83.78 83.90 80.73 82.29 1.6M
2025-08-15 84.44 84.70 83.59 83.70 1.6M
2025-08-14 83.25 84.09 83.12 83.94 1.8M
2025-08-13 82.00 83.13 81.80 82.94 2.4M
2025-08-12 82.00 82.26 81.54 81.75 1.6M
2025-08-11 81.76 81.99 80.88 81.55 1.9M
2025-08-08 79.79 81.50 79.44 81.50 2.4M
2025-08-07 79.71 80.14 79.37 79.50 2.2M
2025-08-06 79.01 79.34 78.68 79.30 1.7M
2025-08-05 79.29 79.30 77.80 78.38 1.6M
2025-08-04 77.03 78.54 76.97 78.50 2.3M
2025-08-01 79.70 79.70 75.88 76.53 4.2M
2025-07-31 79.77 80.38 79.00 80.06 3.8M
2025-07-30 78.33 79.33 78.12 79.07 1.8M
2025-07-29 77.79 79.08 77.49 78.48 2.0M
2025-07-28 80.00 80.12 77.19 77.38 2.4M
2025-07-25 79.00 79.23 78.08 78.87 1.8M
2025-07-24 80.00 81.05 78.20 78.79 3.3M
2025-07-23 78.25 78.86 77.63 78.48 2.5M
2025-07-22 77.38 77.72 76.65 77.08 1.9M
2025-07-21 77.71 77.79 76.40 77.74 2.0M
2025-07-18 77.62 77.84 76.73 77.84 2.3M
2025-07-17 76.40 77.15 76.04 77.15 1.9M
2025-07-16 76.10 76.93 75.75 76.08 1.9M
2025-07-15 76.96 77.04 76.01 76.23 1.4M
2025-07-14 75.75 76.70 75.40 76.68 1.2M
2025-07-11 77.96 78.20 75.98 76.60 2.5M
2025-07-10 79.20 79.21 77.85 77.91 1.7M
2025-07-09 77.06 78.87 76.95 78.87 2.8M
2025-07-08 76.19 76.43 75.48 76.41 2.0M
2025-07-07 74.76 76.01 74.74 75.94 1.7M
2025-07-04 76.22 76.33 74.59 74.88 1.9M
2025-07-03 76.92 77.11 76.25 76.58 1.4M
2025-07-02 76.13 77.16 75.97 76.63 1.9M
2025-07-01 76.30 76.36 74.90 75.20 2.0M
2025-06-30 77.15 77.19 75.62 76.32 3.0M
2025-06-27 76.24 76.90 75.78 76.90 2.7M
2025-06-26 75.80 76.33 75.23 75.27 2.2M
2025-06-25 75.44 75.75 74.86 75.21 1.9M
2025-06-24 74.74 75.81 74.61 75.38 2.8M
2025-06-23 74.00 74.24 72.59 73.08 2.3M
2025-06-20 75.29 75.99 74.07 74.30 6.4M
2025-06-19 76.05 76.32 74.59 74.64 2.5M
2025-06-18 76.15 76.65 75.67 76.57 2.0M
2025-06-17 76.75 76.89 75.38 75.97 2.4M
2025-06-16 75.63 77.50 75.57 77.50 2.7M
2025-06-13 75.27 75.86 75.05 75.28 3.2M
2025-06-12 75.50 77.06 75.34 76.48 2.3M
2025-06-11 76.49 76.85 75.64 76.22 2.9M
2025-06-10 78.55 78.66 75.92 76.29 2.8M
2025-06-09 78.21 78.52 77.63 78.49 2.1M
2025-06-06 77.77 78.43 77.39 78.14 2.4M
2025-06-05 76.82 77.66 76.62 77.50 3.0M
2025-06-04 77.34 78.45 76.27 76.64 3.0M
2025-06-03 76.83 77.30 75.87 77.22 2.8M
2025-06-02 76.80 77.20 76.02 76.71 2.7M
2025-05-30 77.01 77.56 76.82 77.14 4.0M
2025-05-29 77.51 77.64 76.67 76.83 1.9M
2025-05-28 77.52 77.91 76.55 76.58 3.1M
2025-05-27 77.16 77.87 77.05 77.42 2.2M
2025-05-26 76.92 77.40 76.74 77.22 2.9M
2025-05-23 77.51 78.39 73.94 75.84 4.1M
2025-05-22 77.83 78.19 77.12 77.50 3.2M
2025-05-21 77.93 78.55 77.63 77.94 2.8M
2025-05-20 77.21 78.47 77.15 77.64 3.0M
2025-05-19 75.54 77.15 75.48 77.15 5.1M
2025-05-16 79.60 79.76 78.79 79.39 3.7M
2025-05-15 79.50 79.95 79.32 79.60 2.3M
2025-05-14 79.16 79.92 78.76 79.92 2.6M
2025-05-13 79.24 79.49 78.60 79.08 2.2M
2025-05-12 78.30 79.71 78.04 79.05 3.8M
2025-05-09 77.29 77.50 76.89 77.50 2.3M
2025-05-08 76.32 77.06 76.10 77.00 2.1M
2025-05-07 75.92 76.74 75.77 76.02 2.3M
2025-05-06 76.41 76.76 75.11 76.00 2.0M
2025-05-05 76.64 76.83 76.06 76.36 1.6M
2025-05-02 74.99 76.59 74.98 76.36 3.5M
2025-04-30 75.47 75.56 72.87 74.29 4.2M
2025-04-29 75.00 75.50 74.44 74.80 2.5M
2025-04-28 73.14 74.63 73.14 74.10 2.6M
2025-04-25 72.90 73.20 72.20 72.81 2.8M
2025-04-24 71.92 72.81 70.61 72.23 3.7M
2025-04-23 73.10 74.82 72.85 73.82 4.8M
2025-04-22 70.95 71.91 70.60 71.62 2.6M
2025-04-17 71.69 71.92 70.13 70.74 2.9M
2025-04-16 69.93 71.66 69.80 71.58 3.2M
2025-04-15 68.58 70.68 68.58 70.58 3.6M
2025-04-14 68.19 68.95 67.69 68.50 4.1M
2025-04-11 68.15 68.80 64.02 65.61 5.4M
2025-04-10 73.63 73.63 67.23 67.23 7.7M
2025-04-09 63.68 65.30 62.45 63.78 6.1M
2025-04-08 67.80 68.26 65.05 66.19 5.8M
2025-04-07 62.10 69.38 61.00 66.10 10.1M
2025-04-04 72.35 72.49 66.76 68.67 10.4M
2025-04-03 75.77 75.96 73.70 73.70 5.9M
2025-04-02 76.89 77.75 76.16 77.75 3.7M
2025-04-01 77.33 78.62 76.85 78.49 3.2M
2025-03-31 77.65 77.80 76.28 76.91 4.3M
2025-03-28 78.68 79.55 78.32 78.55 3.5M
2025-03-27 79.53 80.72 78.67 79.67 2.6M
2025-03-26 81.65 81.92 80.17 80.40 2.7M
2025-03-25 79.89 81.58 79.77 81.58 3.1M
2025-03-24 80.56 80.82 79.43 79.43 2.4M
2025-03-21 78.95 80.22 78.42 79.72 7.6M
2025-03-20 80.70 80.88 78.45 79.05 3.1M
2025-03-19 79.91 80.97 79.90 80.86 3.2M
2025-03-18 78.05 80.43 78.04 80.21 5.5M
2025-03-17 76.00 78.16 75.90 77.91 3.6M
2025-03-14 73.05 76.38 72.68 75.72 3.8M
2025-03-13 73.47 74.08 72.97 73.55 2.9M
2025-03-12 73.74 74.70 73.67 73.69 3.1M
2025-03-11 74.90 75.03 72.28 72.96 4.2M
2025-03-10 76.47 76.76 74.35 74.44 4.0M
2025-03-07 76.67 77.31 76.21 76.57 3.6M
2025-03-06 75.79 77.72 75.60 77.17 5.0M
2025-03-05 74.00 75.42 73.23 74.66 5.1M
2025-03-04 73.04 73.48 70.98 71.69 3.9M
2025-03-03 72.64 74.41 72.12 74.02 3.3M
2025-02-28 72.37 72.86 71.71 72.86 4.8M
2025-02-27 72.50 73.52 72.08 72.61 2.3M
2025-02-26 72.41 72.88 71.92 72.72 2.4M
2025-02-25 71.00 72.66 71.00 72.11 2.9M
2025-02-24 71.02 71.59 70.79 71.08 1.8M
2025-02-21 70.84 71.44 70.75 71.12 2.5M
2025-02-20 70.37 71.54 70.37 70.87 3.3M
2025-02-19 70.89 71.20 69.97 70.30 2.5M
2025-02-18 69.95 71.27 69.87 71.09 2.6M
2025-02-17 70.03 70.71 69.83 69.83 1.5M
2025-02-14 69.99 70.32 69.74 69.95 2.8M
2025-02-13 71.48 71.54 69.80 70.10 3.1M
2025-02-12 70.58 71.13 70.46 70.94 2.8M
2025-02-11 69.70 70.22 69.37 70.13 2.4M
2025-02-10 69.43 70.11 69.31 69.49 3.6M
2025-02-07 68.99 69.74 68.81 69.45 4.6M
2025-02-06 66.75 68.45 66.55 68.26 4.2M
2025-02-05 66.97 67.38 65.87 66.40 3.2M
2025-02-04 66.50 67.05 65.02 67.05 5.2M
2025-02-03 64.18 64.85 63.80 64.32 4.0M
2025-01-31 65.60 66.07 65.45 65.72 2.9M
2025-01-30 64.79 65.93 64.58 65.66 2.8M
2025-01-29 64.49 64.80 64.06 64.67 2.1M
2025-01-28 64.23 65.04 64.05 64.58 2.4M
2025-01-27 63.43 64.53 63.37 64.23 3.0M
2025-01-24 63.74 64.38 63.37 63.61 1.9M
2025-01-23 62.56 63.44 62.53 63.38 2.4M
2025-01-22 63.04 63.18 62.13 62.31 2.8M
2025-01-21 63.03 63.21 62.73 63.11 1.8M
2025-01-20 62.51 63.25 62.43 62.95 2.6M
2025-01-17 62.56 62.74 62.03 62.24 3.3M
2025-01-16 62.80 62.80 61.96 62.21 2.4M
2025-01-15 61.03 62.35 60.48 62.08 4.2M
2025-01-14 60.63 61.42 60.63 60.81 3.6M
2025-01-13 59.29 59.84 58.80 59.64 2.2M
2025-01-10 59.79 60.21 59.20 59.35 3.2M
2025-01-09 59.61 60.21 59.04 59.95 1.8M
2025-01-08 60.39 60.90 59.29 60.14 2.5M
2025-01-07 59.92 61.08 59.34 60.40 3.0M
2025-01-06 59.43 60.37 59.00 60.03 3.4M
2025-01-03 59.18 59.43 58.18 58.49 2.6M
2025-01-02 59.54 60.00 57.92 59.25 1.6M