Société BIC SA (BICP)

BICP
🏛️ France →
53.50
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
2021-12-31 47.44 47.44 47.22 47.32 0.0M
2021-12-30 47.26 47.44 47.10 47.44 0.0M
2021-12-29 46.98 47.36 46.90 47.32 0.0M
2021-12-28 46.50 46.80 46.34 46.80 0.0M
2021-12-27 46.56 46.70 45.98 46.52 0.0M
2021-12-24 46.36 46.66 46.36 46.66 0.0M
2021-12-23 46.68 46.86 46.48 46.50 0.0M
2021-12-22 47.00 47.10 46.62 46.68 0.0M
2021-12-21 46.52 47.06 46.52 46.94 0.0M
2021-12-20 46.74 46.82 46.20 46.38 0.0M
2021-12-17 47.30 47.40 47.10 47.10 0.1M
2021-12-16 47.78 47.98 47.36 47.44 0.0M
2021-12-15 47.72 47.82 47.28 47.56 0.0M
2021-12-14 47.24 48.02 47.22 47.72 0.1M
2021-12-13 47.18 47.42 47.06 47.28 0.0M
2021-12-10 46.82 47.40 46.64 47.08 0.0M
2021-12-09 47.02 47.38 46.86 46.86 0.0M
2021-12-08 47.20 47.82 47.04 47.04 0.0M
2021-12-07 47.40 47.74 47.02 47.42 0.0M
2021-12-06 46.06 47.32 45.96 47.18 0.0M
2021-12-03 45.70 46.22 45.48 45.78 0.0M
2021-12-02 45.80 45.80 44.92 45.46 0.0M
2021-12-01 45.70 46.24 45.46 46.06 0.1M
2021-11-30 45.60 46.06 45.34 45.46 0.1M
2021-11-29 45.54 45.80 45.12 45.74 0.1M
2021-11-26 46.20 46.26 45.20 45.56 0.1M
2021-11-25 46.40 46.64 46.02 46.48 0.1M
2021-11-24 46.02 46.78 45.30 46.30 0.1M
2021-11-23 47.70 47.74 47.02 47.02 0.0M
2021-11-22 47.62 47.98 46.98 47.86 0.0M
2021-11-19 48.50 48.50 47.28 47.60 0.1M
2021-11-18 49.18 49.18 48.44 48.50 0.1M
2021-11-17 49.14 49.44 48.92 49.02 0.0M
2021-11-16 50.10 50.20 49.02 49.02 0.0M
2021-11-15 49.40 49.98 49.40 49.88 0.0M
2021-11-12 49.80 49.88 49.48 49.48 0.0M
2021-11-11 50.60 50.80 49.82 49.86 0.0M
2021-11-10 50.50 50.70 50.25 50.65 0.0M
2021-11-09 49.86 50.50 49.74 50.50 0.1M
2021-11-08 50.00 50.20 49.80 49.90 0.0M
2021-11-05 50.00 50.50 49.70 50.30 0.0M
2021-11-04 49.68 50.15 49.42 49.90 0.1M
2021-11-03 49.06 49.48 48.84 49.48 0.0M
2021-11-02 49.60 49.60 48.94 49.24 0.0M
2021-11-01 50.30 50.45 49.54 49.54 0.0M
2021-10-29 50.25 50.50 49.90 50.25 0.1M
2021-10-28 50.45 50.50 49.14 50.20 0.1M
2021-10-27 52.50 54.00 50.45 50.45 0.2M
2021-10-26 50.05 50.30 49.64 50.10 0.1M
2021-10-25 50.15 50.60 50.05 50.15 0.1M
2021-10-22 49.00 50.10 48.80 50.00 0.1M
2021-10-21 48.66 49.06 48.48 48.80 0.1M
2021-10-20 48.92 49.04 48.50 48.90 0.1M
2021-10-19 49.02 49.20 48.76 48.96 0.1M
2021-10-18 48.82 49.18 48.68 48.84 0.1M
2021-10-15 48.76 48.90 48.36 48.74 0.1M
2021-10-14 48.86 49.02 48.52 48.68 0.1M
2021-10-13 48.56 48.78 48.30 48.56 0.1M
2021-10-12 47.96 48.74 47.84 48.50 0.1M
2021-10-11 48.32 48.50 47.72 48.28 0.1M
2021-10-08 48.16 48.90 47.86 48.12 0.1M
2021-10-07 47.50 48.10 47.50 48.02 0.1M
2021-10-06 48.38 49.12 46.92 47.34 0.2M
2021-10-05 47.50 48.52 46.60 48.20 0.5M
2021-10-04 51.20 51.95 50.90 51.50 0.0M
2021-10-01 51.05 51.40 50.30 51.30 0.0M
2021-09-30 51.10 51.40 50.70 50.90 0.1M
2021-09-29 51.50 51.55 51.10 51.10 0.0M
2021-09-28 52.65 52.65 51.35 51.40 0.0M
2021-09-27 53.25 53.45 52.10 52.30 0.0M
2021-09-24 52.70 53.05 52.50 53.05 0.0M
2021-09-23 53.00 53.35 52.70 52.75 0.0M
2021-09-22 52.25 52.95 52.15 52.80 0.0M
2021-09-21 51.80 52.65 51.75 52.00 0.0M
2021-09-20 52.50 52.50 51.55 52.00 0.0M
2021-09-17 53.75 54.55 53.20 53.20 0.1M
2021-09-16 54.00 54.45 53.55 53.70 0.0M
2021-09-15 54.90 54.95 54.00 54.00 0.0M
2021-09-14 55.70 55.85 55.05 55.05 0.0M
2021-09-13 55.50 56.15 55.40 55.95 0.0M
2021-09-10 55.55 55.95 55.15 55.50 0.0M
2021-09-09 55.50 55.75 55.25 55.50 0.0M
2021-09-08 56.50 56.50 55.35 55.85 0.0M
2021-09-07 56.95 57.10 56.55 56.55 0.0M
2021-09-06 56.50 57.10 56.45 56.95 0.0M
2021-09-03 56.20 56.75 56.15 56.25 0.0M
2021-09-02 56.10 56.30 55.95 56.25 0.0M
2021-09-01 56.50 56.75 56.20 56.20 0.0M
2021-08-31 56.75 56.85 56.35 56.35 0.0M
2021-08-30 56.80 57.30 56.65 56.70 0.0M
2021-08-27 56.60 56.80 56.45 56.75 0.0M
2021-08-26 56.25 56.60 56.00 56.50 0.0M
2021-08-25 56.80 57.05 56.25 56.30 0.0M
2021-08-24 57.00 57.10 56.60 56.70 0.0M
2021-08-23 56.75 57.15 56.55 56.80 0.0M
2021-08-20 56.25 56.35 55.70 56.15 0.0M
2021-08-19 56.50 56.55 55.55 56.30 0.0M
2021-08-18 56.80 57.20 56.80 56.85 0.0M
2021-08-17 57.00 57.00 56.35 56.90 0.0M
2021-08-16 57.15 57.20 56.70 57.00 0.0M
2021-08-13 57.55 57.60 57.20 57.30 0.0M
2021-08-12 57.50 57.70 57.30 57.60 0.0M
2021-08-11 57.95 57.95 57.35 57.45 0.0M
2021-08-10 57.75 58.15 57.35 57.80 0.0M
2021-08-09 57.75 58.00 57.25 57.90 0.0M
2021-08-06 57.90 58.00 57.50 57.60 0.0M
2021-08-05 58.50 59.10 57.65 57.85 0.1M
2021-08-04 58.50 58.90 58.20 58.40 0.0M
2021-08-03 57.50 58.45 56.95 58.15 0.1M
2021-08-02 57.70 58.75 56.75 57.35 0.0M
2021-07-30 58.10 58.45 56.70 57.15 0.1M
2021-07-29 61.50 62.90 57.65 57.90 0.2M
2021-07-28 55.95 56.20 55.25 55.25 0.0M
2021-07-27 55.25 56.20 55.05 56.10 0.0M
2021-07-26 55.10 55.30 54.80 55.15 0.0M
2021-07-23 54.85 55.45 54.80 55.25 0.0M
2021-07-22 55.00 55.25 54.55 54.85 0.0M
2021-07-21 55.05 55.65 54.65 54.80 0.1M
2021-07-20 54.90 55.20 54.60 55.00 0.0M
2021-07-19 55.30 55.30 54.45 54.75 0.0M
2021-07-16 55.85 56.10 55.15 55.65 0.0M
2021-07-15 56.50 56.50 55.65 55.75 0.0M
2021-07-14 56.45 56.85 56.25 56.45 0.1M
2021-07-13 57.70 57.70 56.40 56.50 0.1M
2021-07-12 57.25 57.85 56.75 57.50 0.1M
2021-07-09 56.90 57.20 56.45 57.00 0.1M
2021-07-08 58.60 58.60 56.00 56.50 0.1M
2021-07-07 58.65 58.95 58.25 58.70 0.0M
2021-07-06 59.10 59.15 58.40 58.50 0.0M
2021-07-05 59.80 59.80 59.05 59.15 0.0M
2021-07-02 60.00 60.10 59.60 59.60 0.0M
2021-07-01 58.80 60.00 58.80 59.60 0.1M
2021-06-30 58.80 59.10 58.25 58.60 0.1M
2021-06-29 60.40 60.45 58.75 58.75 0.1M
2021-06-28 60.05 60.85 60.05 60.45 0.1M
2021-06-25 59.50 60.05 59.20 60.05 0.0M
2021-06-24 59.35 59.45 59.05 59.15 0.0M
2021-06-23 59.50 59.50 58.90 59.25 0.0M
2021-06-22 59.45 59.50 58.90 59.50 0.0M
2021-06-21 59.00 59.30 58.80 59.30 0.0M
2021-06-18 59.15 59.15 58.85 58.90 0.1M
2021-06-17 58.95 59.10 58.75 59.00 0.0M
2021-06-16 59.10 59.15 58.75 58.95 0.0M
2021-06-15 59.20 59.20 58.60 58.85 0.0M
2021-06-14 59.25 59.55 59.00 59.30 0.0M
2021-06-11 59.45 59.55 59.00 59.10 0.0M
2021-06-10 60.00 60.00 59.05 59.10 0.0M
2021-06-09 59.75 59.85 58.85 59.85 0.1M
2021-06-08 60.85 60.85 59.30 59.60 0.1M
2021-06-07 61.60 61.65 60.85 60.90 0.0M
2021-06-04 59.75 61.75 59.75 61.60 0.1M
2021-06-03 60.65 60.65 59.30 59.70 0.1M
2021-06-02 60.05 61.40 59.95 60.50 0.1M
2021-06-01 60.35 60.65 59.75 60.05 0.1M
2021-05-31 60.35 60.90 60.10 60.40 0.0M
2021-05-28 61.90 62.40 61.30 62.15 0.1M
2021-05-27 61.95 62.90 61.70 62.10 0.1M
2021-05-26 62.40 62.50 61.55 61.90 0.0M
2021-05-25 63.15 63.65 62.60 62.75 0.1M
2021-05-24 63.35 63.55 63.05 63.25 0.0M
2021-05-21 63.40 63.55 62.60 63.30 0.0M
2021-05-20 64.50 64.80 62.70 63.30 0.1M
2021-05-19 64.05 64.60 63.45 64.40 0.0M
2021-05-18 64.00 64.65 63.90 64.15 0.0M
2021-05-17 64.25 64.65 63.80 64.15 0.0M
2021-05-14 64.45 64.70 63.85 64.05 0.0M
2021-05-13 63.60 64.40 63.60 64.05 0.0M
2021-05-12 63.70 64.35 63.10 63.95 0.0M
2021-05-11 64.55 64.60 63.80 63.95 0.1M
2021-05-10 63.00 64.90 62.90 64.80 0.1M
2021-05-07 62.35 63.20 62.25 62.25 0.1M
2021-05-06 61.80 62.20 61.75 62.10 0.1M
2021-05-05 61.75 62.10 60.80 61.65 0.1M
2021-05-04 61.00 62.35 60.90 61.40 0.1M
2021-05-03 59.00 60.90 59.00 60.60 0.1M
2021-04-30 59.80 60.20 58.70 58.75 0.1M
2021-04-29 59.25 61.00 58.95 59.65 0.1M
2021-04-28 57.00 60.40 56.45 59.20 0.3M
2021-04-27 54.35 54.40 53.75 53.85 0.0M
2021-04-26 53.70 54.50 53.50 54.00 0.0M
2021-04-23 53.40 54.00 53.40 53.75 0.0M
2021-04-22 52.70 53.95 52.70 53.55 0.1M
2021-04-21 52.30 52.85 52.05 52.75 0.0M
2021-04-20 52.45 52.45 52.05 52.20 0.0M
2021-04-19 52.55 52.80 52.30 52.40 0.0M
2021-04-16 51.95 52.45 51.95 52.45 0.0M
2021-04-15 52.40 52.80 52.00 52.00 0.0M
2021-04-14 52.45 52.50 52.00 52.30 0.0M
2021-04-13 52.35 52.60 51.85 52.30 0.0M
2021-04-12 53.45 53.50 52.15 52.35 0.0M
2021-04-09 53.50 54.00 53.10 53.50 0.1M
2021-04-08 52.05 55.00 51.85 53.45 0.2M
2021-04-07 49.84 50.95 49.74 50.80 0.1M
2021-04-06 50.10 50.65 49.84 49.84 0.1M
2021-04-01 50.20 50.55 49.82 50.00 0.1M
2021-03-31 49.58 50.05 49.30 49.92 0.1M
2021-03-30 50.25 50.35 49.82 49.82 0.0M
2021-03-29 50.20 50.65 50.15 50.20 0.0M
2021-03-26 49.90 50.45 49.80 50.25 0.1M
2021-03-25 50.10 50.65 49.92 49.92 0.1M
2021-03-24 50.70 50.70 50.00 50.25 0.1M
2021-03-23 51.45 51.45 50.35 50.90 0.1M
2021-03-22 51.80 52.70 51.50 51.75 0.1M
2021-03-19 51.05 51.95 51.05 51.90 0.1M
2021-03-18 50.10 51.45 50.10 51.35 0.1M
2021-03-17 49.74 50.30 49.64 50.25 0.0M
2021-03-16 49.54 50.00 49.28 49.50 0.0M
2021-03-15 49.88 50.10 49.40 49.58 0.0M
2021-03-12 49.70 50.05 49.00 49.72 0.0M
2021-03-11 49.24 50.35 49.20 49.90 0.0M
2021-03-10 49.72 49.72 48.90 49.22 0.1M
2021-03-09 49.34 50.35 49.30 49.90 0.1M
2021-03-08 49.00 49.44 48.78 49.16 0.0M
2021-03-05 48.70 48.76 48.00 48.72 0.0M
2021-03-04 47.96 48.88 47.90 48.76 0.0M
2021-03-03 47.60 48.18 47.60 48.16 0.1M
2021-03-02 47.98 48.26 47.54 47.54 0.1M
2021-03-01 46.74 48.14 46.74 47.70 0.1M
2021-02-26 47.04 47.14 46.32 46.50 0.1M
2021-02-25 47.52 47.94 47.20 47.40 0.1M
2021-02-24 47.16 47.58 47.10 47.30 0.1M
2021-02-23 46.92 47.92 46.88 47.18 0.1M
2021-02-22 46.40 47.14 46.04 46.78 0.1M
2021-02-19 45.30 46.58 44.56 46.40 0.1M
2021-02-18 45.58 46.66 45.30 45.76 0.1M
2021-02-17 46.60 46.68 44.00 45.62 0.2M
2021-02-16 48.12 48.62 47.80 47.88 0.0M
2021-02-15 47.70 48.54 47.58 48.12 0.0M
2021-02-12 47.50 47.62 46.98 47.40 0.0M
2021-02-11 48.00 48.00 47.36 47.44 0.0M
2021-02-10 48.00 48.16 47.72 47.80 0.0M
2021-02-09 47.88 47.98 47.42 47.98 0.0M
2021-02-08 48.14 48.24 47.70 47.70 0.0M
2021-02-05 47.88 48.00 47.62 47.84 0.0M
2021-02-04 46.82 47.88 46.74 47.80 0.1M
2021-02-03 46.16 46.88 45.80 46.78 0.1M
2021-02-02 46.70 46.76 45.68 45.80 0.1M
2021-02-01 47.20 47.32 46.40 46.64 0.1M
2021-01-29 46.80 47.36 46.12 47.06 0.1M
2021-01-28 47.26 47.50 46.50 46.98 0.0M
2021-01-27 47.26 48.06 46.98 47.28 0.1M
2021-01-26 46.54 47.16 46.50 47.16 0.0M
2021-01-25 47.06 47.16 46.26 46.78 0.1M
2021-01-22 47.72 47.80 46.78 47.02 0.1M
2021-01-21 47.80 48.34 47.70 47.88 0.0M
2021-01-20 47.78 47.90 47.50 47.78 0.0M
2021-01-19 48.12 48.40 47.44 47.52 0.1M
2021-01-18 48.44 49.08 48.10 48.14 0.0M
2021-01-15 48.20 48.38 47.62 48.34 0.1M
2021-01-14 48.60 48.80 48.06 48.12 0.1M
2021-01-13 47.44 49.10 46.70 48.40 0.1M
2021-01-12 47.64 47.74 47.22 47.34 0.1M
2021-01-11 47.30 47.96 47.06 47.52 0.1M
2021-01-08 47.74 47.88 46.90 47.18 0.0M
2021-01-07 47.76 47.84 46.96 47.44 0.1M
2021-01-06 47.22 47.56 47.06 47.54 0.0M
2021-01-05 47.70 48.28 47.04 47.22 0.1M
2021-01-04 46.78 48.40 46.74 47.50 0.1M