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
2023-12-29 62.70 63.30 62.60 62.85 0.0M
2023-12-28 63.95 63.95 62.70 62.85 0.0M
2023-12-27 64.55 64.80 63.85 64.00 0.0M
2023-12-22 64.05 64.90 64.05 64.55 0.0M
2023-12-21 64.00 64.10 63.55 64.05 0.0M
2023-12-20 63.25 64.30 63.15 64.10 0.0M
2023-12-19 62.50 64.20 62.50 63.35 0.0M
2023-12-18 61.70 62.65 61.70 62.55 0.0M
2023-12-15 62.20 62.60 61.20 61.70 0.1M
2023-12-14 61.80 62.50 61.50 62.30 0.0M
2023-12-13 61.50 61.90 61.45 61.70 0.0M
2023-12-12 61.90 62.45 61.30 61.45 0.0M
2023-12-11 61.90 62.40 60.95 61.95 0.0M
2023-12-08 61.35 62.15 61.10 61.80 0.0M
2023-12-07 60.80 61.60 60.50 61.35 0.0M
2023-12-06 61.25 61.70 60.55 60.70 0.0M
2023-12-05 61.60 62.00 61.15 61.15 0.0M
2023-12-04 62.05 62.35 61.55 61.60 0.0M
2023-12-01 61.75 62.25 61.75 62.05 0.0M
2023-11-30 61.95 61.95 61.00 61.75 0.0M
2023-11-29 62.15 62.50 61.30 62.00 0.0M
2023-11-28 62.80 62.95 62.00 62.45 0.0M
2023-11-27 62.60 62.95 62.20 62.75 0.0M
2023-11-24 62.25 62.70 61.85 62.55 0.0M
2023-11-23 61.60 62.85 61.60 62.45 0.0M
2023-11-22 60.70 61.75 60.40 61.60 0.0M
2023-11-21 61.30 61.65 60.65 60.70 0.0M
2023-11-20 61.65 62.05 61.40 61.40 0.0M
2023-11-17 61.25 62.15 61.20 61.65 0.0M
2023-11-16 61.60 62.10 61.15 61.15 0.0M
2023-11-15 61.05 62.00 61.05 61.70 0.0M
2023-11-14 60.90 61.40 60.65 61.05 0.0M
2023-11-13 61.00 61.20 60.05 60.95 0.0M
2023-11-10 61.60 61.85 61.15 61.15 0.0M
2023-11-09 60.55 62.15 60.55 61.60 0.0M
2023-11-08 59.60 60.50 59.50 60.50 0.0M
2023-11-07 59.60 59.70 58.95 59.60 0.0M
2023-11-06 61.10 61.15 59.65 59.65 0.0M
2023-11-03 60.60 61.60 60.60 61.00 0.0M
2023-11-02 59.70 60.85 59.70 60.40 0.0M
2023-11-01 59.20 60.25 59.20 59.60 0.0M
2023-10-31 58.50 59.40 58.45 59.25 0.0M
2023-10-30 57.95 58.85 57.85 58.60 0.0M
2023-10-27 57.15 58.15 56.95 58.00 0.1M
2023-10-26 55.95 58.80 55.65 57.60 0.1M
2023-10-25 58.05 58.05 56.05 56.55 0.0M
2023-10-24 58.45 58.75 58.10 58.10 0.0M
2023-10-23 58.80 59.10 58.25 58.45 0.0M
2023-10-20 58.95 59.20 58.20 58.80 0.0M
2023-10-19 60.25 60.25 59.05 59.45 0.0M
2023-10-18 60.95 61.25 60.15 60.25 0.0M
2023-10-17 60.65 61.50 60.60 60.95 0.0M
2023-10-16 60.95 61.00 60.35 60.55 0.0M
2023-10-13 61.00 61.75 60.90 60.95 0.0M
2023-10-12 60.80 61.60 60.70 60.95 0.0M
2023-10-11 62.00 62.00 60.70 60.70 0.0M
2023-10-10 61.80 62.35 61.80 62.00 0.0M
2023-10-09 61.70 61.95 61.45 61.60 0.0M
2023-10-06 62.30 62.40 61.70 62.15 0.0M
2023-10-05 62.15 62.50 62.10 62.30 0.0M
2023-10-04 61.80 62.40 61.50 62.05 0.0M
2023-10-03 62.10 62.40 61.75 62.05 0.0M
2023-10-02 62.55 62.90 61.65 62.05 0.0M
2023-09-29 62.45 63.05 62.25 62.45 0.0M
2023-09-28 62.40 62.55 61.80 62.35 0.0M
2023-09-27 62.35 62.60 61.85 62.35 0.0M
2023-09-26 62.80 62.80 62.05 62.35 0.0M
2023-09-25 64.10 64.40 62.80 62.80 0.0M
2023-09-22 63.85 64.20 63.65 64.10 0.0M
2023-09-21 63.70 64.00 63.70 63.80 0.0M
2023-09-20 63.60 64.05 63.45 63.85 0.0M
2023-09-19 63.10 63.60 63.00 63.50 0.0M
2023-09-18 63.00 63.30 62.75 63.10 0.0M
2023-09-15 62.25 63.65 62.25 62.85 0.1M
2023-09-14 62.55 62.60 62.00 62.05 0.0M
2023-09-13 63.00 63.30 61.80 62.55 0.0M
2023-09-12 63.55 64.50 63.00 63.30 0.1M
2023-09-11 60.20 62.35 60.10 62.25 0.1M
2023-09-08 59.95 60.45 59.75 60.30 0.0M
2023-09-07 59.80 60.15 59.30 59.75 0.0M
2023-09-06 60.10 60.25 60.00 60.00 0.0M
2023-09-05 59.85 60.50 59.65 60.50 0.0M
2023-09-04 59.80 60.15 59.80 59.90 0.0M
2023-09-01 59.50 60.25 59.05 60.10 0.0M
2023-08-31 59.15 59.20 58.80 59.00 0.0M
2023-08-30 58.85 59.50 58.65 59.05 0.0M
2023-08-29 58.60 59.00 58.10 58.75 0.0M
2023-08-28 58.25 58.80 58.10 58.50 0.0M
2023-08-25 57.80 58.25 57.70 58.15 0.0M
2023-08-24 57.45 58.00 57.40 57.80 0.0M
2023-08-23 57.30 57.45 57.15 57.20 0.0M
2023-08-22 56.90 57.25 56.35 57.00 0.0M
2023-08-21 56.45 57.10 56.40 56.85 0.0M
2023-08-18 57.20 57.20 56.05 56.50 0.0M
2023-08-17 57.00 57.30 56.90 57.25 0.0M
2023-08-16 56.75 57.30 56.00 57.10 0.0M
2023-08-15 57.30 57.55 57.00 57.20 0.0M
2023-08-14 56.90 57.45 56.65 57.30 0.0M
2023-08-11 57.45 57.55 56.50 56.80 0.0M
2023-08-10 57.65 57.85 57.10 57.50 0.0M
2023-08-09 57.70 57.90 57.40 57.55 0.0M
2023-08-08 57.20 57.70 57.10 57.55 0.0M
2023-08-07 56.85 57.30 56.55 57.25 0.0M
2023-08-04 57.50 57.55 56.95 57.00 0.0M
2023-08-03 56.90 57.55 56.65 57.35 0.0M
2023-08-02 56.35 57.00 56.15 56.80 0.0M
2023-08-01 55.40 56.55 55.00 56.45 0.0M
2023-07-31 55.20 56.10 55.20 55.60 0.0M
2023-07-28 55.85 57.50 55.00 55.20 0.0M
2023-07-27 54.00 56.00 54.00 55.90 0.1M
2023-07-26 52.15 53.30 52.05 53.30 0.0M
2023-07-25 52.45 52.50 51.70 52.10 0.1M
2023-07-24 52.15 52.55 52.00 52.30 0.0M
2023-07-21 52.35 52.50 52.10 52.15 0.0M
2023-07-20 52.65 52.70 52.00 52.45 0.0M
2023-07-19 52.25 52.65 52.05 52.65 0.0M
2023-07-18 52.05 52.20 51.85 52.15 0.0M
2023-07-17 52.40 52.40 51.85 52.05 0.0M
2023-07-14 52.65 52.65 52.10 52.40 0.0M
2023-07-13 52.45 52.65 52.30 52.60 0.0M
2023-07-12 51.80 52.30 51.75 52.15 0.0M
2023-07-11 52.00 52.05 51.65 51.80 0.0M
2023-07-10 52.35 52.40 51.50 52.00 0.1M
2023-07-07 51.85 51.85 51.15 51.65 0.0M
2023-07-06 53.60 53.85 51.80 51.80 0.0M
2023-07-05 53.40 54.25 53.30 53.70 0.0M
2023-07-04 53.70 53.80 53.00 53.40 0.0M
2023-07-03 52.70 53.30 52.70 53.05 0.0M
2023-06-30 52.80 52.90 52.50 52.50 0.0M
2023-06-29 52.80 52.85 52.60 52.80 0.1M
2023-06-28 52.65 52.75 52.35 52.70 0.0M
2023-06-27 52.10 52.55 51.45 52.55 0.0M
2023-06-26 52.65 52.65 51.70 51.90 0.0M
2023-06-23 52.85 52.95 51.90 52.65 0.0M
2023-06-22 53.70 53.70 52.65 52.85 0.0M
2023-06-21 53.75 54.10 53.25 53.75 0.0M
2023-06-20 54.50 54.95 53.60 53.75 0.0M
2023-06-19 54.25 54.85 54.25 54.45 0.0M
2023-06-16 54.35 54.75 54.20 54.20 0.1M
2023-06-15 54.70 54.75 53.45 54.35 0.0M
2023-06-14 54.35 54.95 54.20 54.70 0.0M
2023-06-13 53.55 54.55 53.30 54.30 0.0M
2023-06-12 53.70 54.25 53.55 53.55 0.0M
2023-06-09 53.90 53.95 53.55 53.60 0.0M
2023-06-08 54.10 54.60 53.60 53.75 0.0M
2023-06-07 54.15 54.25 53.85 54.10 0.0M
2023-06-06 55.35 55.35 54.00 54.15 0.0M
2023-06-05 55.15 55.45 54.80 55.35 0.0M
2023-06-02 55.20 55.20 54.40 55.00 0.0M
2023-06-01 55.80 55.90 55.00 55.00 0.0M
2023-05-31 55.80 56.20 55.65 55.80 0.1M
2023-05-30 55.90 56.10 55.60 55.80 0.0M
2023-05-29 56.25 56.25 55.85 55.90 0.0M
2023-05-26 58.55 58.65 58.05 58.50 0.0M
2023-05-25 58.50 58.90 58.10 58.55 0.0M
2023-05-24 58.55 59.00 58.30 58.50 0.1M
2023-05-23 58.45 59.05 58.45 58.60 0.0M
2023-05-22 58.90 59.15 58.30 58.50 0.0M
2023-05-19 59.20 59.35 58.65 58.85 0.0M
2023-05-18 58.20 59.15 58.20 58.75 0.0M
2023-05-17 58.05 58.50 57.75 58.10 0.1M
2023-05-16 58.05 58.35 57.85 58.25 0.0M
2023-05-15 57.25 58.50 57.25 58.10 0.1M
2023-05-12 57.05 57.35 56.85 57.05 0.0M
2023-05-11 56.70 57.05 56.40 57.05 0.0M
2023-05-10 55.90 56.70 55.90 56.70 0.0M
2023-05-09 56.45 56.90 55.80 55.90 0.0M
2023-05-08 55.75 57.00 55.75 56.45 0.0M
2023-05-05 55.50 55.95 55.50 55.70 0.0M
2023-05-04 56.15 56.50 55.50 55.50 0.1M
2023-05-03 55.70 56.35 55.35 56.15 0.1M
2023-05-02 55.90 56.50 55.70 55.70 0.1M
2023-04-28 55.70 56.50 55.55 55.95 0.1M
2023-04-27 54.90 56.35 54.90 55.75 0.1M
2023-04-26 55.55 56.20 53.25 55.85 0.1M
2023-04-25 57.80 57.80 56.85 57.05 0.0M
2023-04-24 58.20 58.20 57.30 57.90 0.0M
2023-04-21 58.10 58.25 57.60 58.25 0.0M
2023-04-20 58.80 58.80 57.90 58.15 0.0M
2023-04-19 58.65 59.30 58.45 58.80 0.0M
2023-04-18 59.55 59.60 58.45 58.85 0.1M
2023-04-17 58.90 59.75 58.90 59.60 0.0M
2023-04-14 58.10 58.65 57.90 58.45 0.0M
2023-04-13 57.30 58.15 57.30 57.60 0.0M
2023-04-12 56.60 57.50 56.20 57.30 0.1M
2023-04-11 58.80 59.00 55.95 56.35 0.1M
2023-04-06 58.50 59.40 57.90 58.80 0.1M
2023-04-05 59.45 59.55 58.60 58.70 0.1M
2023-04-04 58.75 59.70 58.75 59.55 0.0M
2023-04-03 58.10 59.00 58.10 58.75 0.0M
2023-03-31 58.70 59.00 57.95 58.10 0.1M
2023-03-30 58.90 59.15 58.25 58.70 0.1M
2023-03-29 58.70 59.05 58.30 58.90 0.0M
2023-03-28 59.65 59.85 58.65 58.70 0.0M
2023-03-27 59.40 60.00 59.25 59.60 0.0M
2023-03-24 60.40 60.55 58.85 59.30 0.1M
2023-03-23 59.85 61.30 59.85 60.40 0.1M
2023-03-22 59.10 60.00 59.05 60.00 0.0M
2023-03-21 58.70 59.50 58.40 59.10 0.1M
2023-03-20 58.10 58.80 57.75 58.70 0.0M
2023-03-17 58.90 59.05 58.55 58.70 0.1M
2023-03-16 59.15 59.35 58.55 58.85 0.0M
2023-03-15 59.75 60.15 58.60 58.95 0.1M
2023-03-14 59.15 60.20 58.90 59.75 0.1M
2023-03-13 61.35 61.35 59.10 59.10 0.1M
2023-03-10 62.40 62.40 61.65 62.10 0.0M
2023-03-09 62.60 63.10 62.25 62.40 0.1M
2023-03-08 62.35 62.85 61.80 62.60 0.1M
2023-03-07 61.55 63.35 61.55 62.50 0.1M
2023-03-06 61.75 62.05 61.20 61.55 0.0M
2023-03-03 62.00 62.20 61.50 61.65 0.0M
2023-03-02 61.25 62.00 60.75 61.85 0.1M
2023-03-01 61.45 61.95 61.10 61.25 0.1M
2023-02-28 60.50 61.40 60.30 61.20 0.1M
2023-02-27 61.20 61.25 60.30 60.40 0.1M
2023-02-24 61.50 61.85 61.10 61.25 0.1M
2023-02-23 61.80 62.05 61.30 61.40 0.1M
2023-02-22 61.75 62.35 61.50 61.75 0.0M
2023-02-21 61.00 62.30 61.00 61.75 0.1M
2023-02-20 62.75 62.75 61.45 61.45 0.1M
2023-02-17 61.55 62.75 61.05 62.60 0.1M
2023-02-16 60.60 62.80 60.40 61.90 0.2M
2023-02-15 65.00 65.00 60.15 60.75 0.4M
2023-02-14 67.00 67.35 66.55 67.35 0.0M
2023-02-13 66.45 67.65 66.45 66.90 0.1M
2023-02-10 66.20 67.05 65.85 66.40 0.1M
2023-02-09 67.00 67.70 66.30 66.30 0.1M
2023-02-08 68.10 68.10 66.65 66.90 0.0M
2023-02-07 67.80 68.35 67.30 68.00 0.1M
2023-02-06 68.80 69.15 67.60 67.80 0.1M
2023-02-03 68.45 69.15 67.90 68.80 0.1M
2023-02-02 67.80 68.90 67.65 68.45 0.0M
2023-02-01 66.95 68.40 66.70 67.80 0.1M
2023-01-31 66.35 66.70 65.20 66.70 0.1M
2023-01-30 65.60 67.35 65.45 66.20 0.1M
2023-01-27 65.15 65.65 65.10 65.20 0.0M
2023-01-26 65.55 66.35 64.85 65.15 0.0M
2023-01-25 64.35 66.40 64.35 65.45 0.1M
2023-01-24 63.80 65.15 63.80 64.35 0.1M
2023-01-23 63.80 64.35 63.30 63.40 0.0M
2023-01-20 63.40 63.70 63.25 63.50 0.0M
2023-01-19 64.10 64.65 63.30 63.35 0.0M
2023-01-18 63.60 64.30 62.15 64.10 0.1M
2023-01-17 63.25 63.95 63.05 63.60 0.0M
2023-01-16 63.15 63.80 63.15 63.25 0.0M
2023-01-13 61.05 63.35 61.05 63.15 0.1M
2023-01-12 61.15 61.85 61.05 61.25 0.1M
2023-01-11 62.15 62.25 60.55 61.05 0.1M
2023-01-10 61.40 62.35 61.20 62.05 0.1M
2023-01-09 60.90 61.45 60.65 61.45 0.0M
2023-01-06 61.55 61.55 60.60 60.80 0.0M
2023-01-05 61.70 62.00 61.20 61.35 0.0M
2023-01-04 63.50 63.85 61.60 62.05 0.1M
2023-01-03 64.20 64.35 63.45 63.60 0.0M
2023-01-02 64.00 64.35 63.95 64.20 0.0M