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
2025-09-26 53.10 53.60 53.00 53.50 0.0M
2025-09-25 53.10 53.50 52.70 53.20 0.0M
2025-09-24 53.20 53.60 53.00 53.30 0.0M
2025-09-23 52.60 53.50 52.50 53.10 0.0M
2025-09-22 52.10 52.70 52.00 52.60 0.0M
2025-09-19 53.00 53.00 52.20 52.20 0.0M
2025-09-18 53.50 54.00 53.00 53.00 0.0M
2025-09-17 53.60 53.80 53.10 53.40 0.0M
2025-09-16 52.90 53.60 52.70 53.50 0.0M
2025-09-15 53.70 54.40 52.90 52.90 0.0M
2025-09-12 53.20 53.90 53.10 53.50 0.0M
2025-09-11 52.50 53.20 52.40 53.00 0.0M
2025-09-10 53.90 54.00 52.20 52.40 0.0M
2025-09-09 54.20 54.40 53.60 53.80 0.0M
2025-09-08 53.30 54.30 53.20 53.90 0.0M
2025-09-05 53.00 53.70 53.00 53.20 0.0M
2025-09-04 52.00 53.40 52.00 53.10 0.0M
2025-09-03 53.70 53.90 51.70 52.00 0.0M
2025-09-02 53.90 54.20 53.60 53.60 0.0M
2025-09-01 53.70 54.30 53.60 53.70 0.0M
2025-08-29 53.50 54.10 53.40 53.40 0.0M
2025-08-28 54.00 54.60 53.50 53.50 0.0M
2025-08-27 53.90 54.30 53.30 53.80 0.0M
2025-08-26 54.20 54.30 53.20 54.30 0.1M
2025-08-25 54.90 55.20 54.40 54.40 0.0M
2025-08-22 54.40 55.30 54.40 54.90 0.0M
2025-08-21 54.00 54.40 53.70 54.40 0.0M
2025-08-20 53.40 54.20 53.40 54.10 0.0M
2025-08-19 52.90 53.60 52.70 53.40 0.0M
2025-08-18 53.30 53.30 52.70 53.00 0.0M
2025-08-15 53.10 53.50 52.90 53.20 0.0M
2025-08-14 52.90 53.00 52.60 52.90 0.0M
2025-08-13 52.70 53.00 52.20 52.70 0.0M
2025-08-12 51.70 52.80 51.70 52.70 0.0M
2025-08-11 52.60 52.60 51.60 51.60 0.0M
2025-08-08 52.50 52.90 52.20 52.50 0.0M
2025-08-07 51.90 52.70 51.70 52.50 0.0M
2025-08-06 51.90 52.30 51.50 51.80 0.0M
2025-08-05 51.10 52.20 51.10 51.60 0.0M
2025-08-04 52.50 53.00 51.80 51.80 0.0M
2025-08-01 52.80 53.90 52.40 52.50 0.0M
2025-07-31 53.60 55.90 52.80 53.40 0.1M
2025-07-30 55.10 55.30 53.60 53.80 0.0M
2025-07-29 54.90 55.40 54.70 55.00 0.0M
2025-07-28 55.20 55.40 54.50 54.90 0.0M
2025-07-25 54.30 54.90 54.10 54.60 0.0M
2025-07-24 54.20 54.40 53.60 54.30 0.0M
2025-07-23 53.30 54.10 53.30 54.00 0.0M
2025-07-22 53.20 53.40 52.90 53.10 0.0M
2025-07-21 54.00 54.00 53.20 53.20 0.0M
2025-07-18 54.10 54.20 53.70 54.00 0.0M
2025-07-17 53.00 53.80 53.00 53.60 0.0M
2025-07-16 53.80 54.10 52.90 52.90 0.1M
2025-07-15 53.50 54.10 53.50 53.80 0.0M
2025-07-14 53.60 53.80 53.30 53.40 0.0M
2025-07-11 53.70 54.00 53.60 53.80 0.0M
2025-07-10 52.70 53.90 52.70 53.80 0.0M
2025-07-09 52.70 53.20 52.20 52.60 0.0M
2025-07-08 51.70 52.70 51.40 52.70 0.0M
2025-07-07 52.50 52.50 50.40 51.40 0.1M
2025-07-04 54.00 54.00 53.20 53.20 0.0M
2025-07-03 53.80 54.30 53.80 53.90 0.0M
2025-07-02 53.40 53.70 53.10 53.70 0.0M
2025-07-01 53.00 53.30 52.50 53.30 0.0M
2025-06-30 53.30 53.50 52.60 52.80 0.0M
2025-06-27 51.50 53.10 51.50 53.10 0.0M
2025-06-26 51.00 51.70 50.80 51.20 0.0M
2025-06-25 50.90 52.00 49.60 50.90 0.1M
2025-06-24 53.50 54.30 53.50 53.60 0.0M
2025-06-23 52.60 53.50 52.20 53.50 0.0M
2025-06-20 53.00 53.20 52.50 52.50 0.1M
2025-06-19 53.50 53.60 52.90 52.90 0.0M
2025-06-18 53.80 54.00 53.50 53.80 0.0M
2025-06-17 54.30 54.30 53.80 54.00 0.0M
2025-06-16 54.30 54.50 53.90 54.20 0.0M
2025-06-13 54.80 54.90 54.10 54.30 0.0M
2025-06-12 55.50 55.80 55.30 55.40 0.0M
2025-06-11 54.90 55.90 54.90 55.40 0.0M
2025-06-10 55.00 55.60 54.80 54.90 0.0M
2025-06-09 55.20 55.50 54.60 55.00 0.0M
2025-06-06 55.40 55.50 55.10 55.10 0.0M
2025-06-05 54.70 55.50 54.70 55.20 0.0M
2025-06-04 55.00 55.50 54.80 54.80 0.0M
2025-06-03 53.80 55.00 53.80 54.60 0.0M
2025-06-02 54.30 55.00 53.60 53.60 0.0M
2025-05-30 54.90 55.00 54.40 54.40 0.1M
2025-05-29 57.30 58.40 57.30 57.70 0.0M
2025-05-28 57.00 57.50 56.90 57.20 0.0M
2025-05-27 58.00 58.10 56.70 56.90 0.0M
2025-05-26 57.30 58.40 57.10 58.20 0.0M
2025-05-23 57.20 57.60 56.30 56.90 0.0M
2025-05-22 57.00 57.30 56.80 56.80 0.0M
2025-05-21 57.70 58.10 57.30 57.30 0.0M
2025-05-20 57.30 57.85 57.20 57.70 0.0M
2025-05-19 57.80 57.80 56.40 57.20 0.0M
2025-05-16 57.50 57.90 57.30 57.90 0.0M
2025-05-15 57.10 57.40 56.90 57.20 0.0M
2025-05-14 58.30 58.50 57.00 57.10 0.0M
2025-05-13 57.20 58.10 57.20 58.10 0.1M
2025-05-12 56.50 57.60 56.50 57.10 0.1M
2025-05-09 55.90 56.50 55.90 56.50 0.0M
2025-05-08 55.70 56.10 55.60 55.90 0.0M
2025-05-07 56.70 56.70 55.50 55.50 0.0M
2025-05-06 56.60 57.40 56.40 56.80 0.0M
2025-05-05 57.30 57.40 56.50 56.80 0.0M
2025-05-02 57.20 57.60 57.00 57.10 0.0M
2025-04-30 55.70 57.00 55.70 57.00 0.0M
2025-04-29 55.30 56.10 55.00 55.70 0.0M
2025-04-28 55.50 56.20 55.30 55.30 0.0M
2025-04-25 54.10 55.40 54.10 55.20 0.0M
2025-04-24 53.60 54.50 51.60 54.00 0.1M
2025-04-23 55.90 57.70 55.90 57.00 0.0M
2025-04-22 57.90 57.90 55.50 55.80 0.0M
2025-04-17 57.40 57.90 57.30 57.50 0.0M
2025-04-16 56.80 58.00 56.80 57.60 0.0M
2025-04-15 56.60 57.70 56.40 56.90 0.0M
2025-04-14 56.10 57.50 56.10 56.90 0.0M
2025-04-11 56.00 56.90 55.50 55.70 0.0M
2025-04-10 57.60 57.90 55.70 55.70 0.1M
2025-04-09 54.20 55.20 54.00 54.40 0.1M
2025-04-08 55.10 55.90 53.90 54.90 0.1M
2025-04-07 52.40 56.40 51.00 55.10 0.1M
2025-04-04 57.00 58.20 53.60 54.20 0.1M
2025-04-03 60.80 61.60 59.70 59.70 0.0M
2025-04-02 61.40 61.80 60.90 61.40 0.0M
2025-04-01 61.60 63.30 60.70 61.60 0.0M
2025-03-31 62.80 62.90 62.20 62.60 0.0M
2025-03-28 62.40 63.40 62.40 63.10 0.0M
2025-03-27 62.20 62.90 62.00 62.40 0.0M
2025-03-26 61.20 62.10 61.00 62.10 0.1M
2025-03-25 61.40 61.70 60.60 60.60 0.0M
2025-03-24 61.60 62.00 60.90 61.20 0.0M
2025-03-21 60.90 62.00 60.90 61.60 0.1M
2025-03-20 61.70 62.10 61.20 61.30 0.0M
2025-03-19 61.30 61.90 60.90 61.50 0.0M
2025-03-18 61.30 61.60 61.30 61.50 0.0M
2025-03-17 61.00 61.40 60.80 61.10 0.0M
2025-03-14 60.40 61.00 60.20 60.90 0.0M
2025-03-13 60.30 61.00 59.90 60.10 0.0M
2025-03-12 60.30 60.60 60.10 60.50 0.0M
2025-03-11 60.90 61.20 60.30 60.40 0.0M
2025-03-10 59.70 61.40 59.70 61.10 0.0M
2025-03-07 59.30 59.80 59.20 59.80 0.0M
2025-03-06 59.70 59.70 59.30 59.50 0.0M
2025-03-05 59.10 60.20 59.10 59.70 0.0M
2025-03-04 59.10 59.50 58.80 59.00 0.0M
2025-03-03 58.90 59.40 58.50 59.10 0.0M
2025-02-28 59.00 59.50 58.50 59.10 0.1M
2025-02-27 59.00 59.30 58.60 59.10 0.0M
2025-02-26 59.30 60.40 59.00 59.00 0.1M
2025-02-25 60.30 60.30 59.10 59.50 0.0M
2025-02-24 60.70 61.20 60.40 60.40 0.0M
2025-02-21 63.00 63.20 60.70 60.80 0.1M
2025-02-20 65.60 65.60 63.20 63.20 0.1M
2025-02-19 66.70 69.70 65.80 65.90 0.1M
2025-02-18 65.50 65.80 65.10 65.80 0.0M
2025-02-17 65.20 65.70 65.10 65.50 0.0M
2025-02-14 63.90 65.30 63.90 65.30 0.0M
2025-02-13 64.40 64.40 63.70 64.00 0.0M
2025-02-12 64.00 64.90 63.90 64.10 0.0M
2025-02-11 63.20 63.90 63.20 63.80 0.0M
2025-02-10 62.20 63.00 62.20 63.00 0.0M
2025-02-07 62.60 63.00 62.10 62.10 0.0M
2025-02-06 62.20 62.90 62.10 62.70 0.0M
2025-02-05 62.70 62.70 61.90 62.20 0.0M
2025-02-04 63.40 63.40 62.70 62.80 0.0M
2025-02-03 63.20 63.50 63.00 63.50 0.0M
2025-01-31 64.00 64.10 63.60 63.60 0.0M
2025-01-30 64.10 64.30 63.90 63.90 0.0M
2025-01-29 64.30 64.30 63.30 63.90 0.0M
2025-01-28 63.40 64.20 63.30 64.20 0.0M
2025-01-27 62.70 63.40 62.70 63.40 0.0M
2025-01-24 62.90 63.10 62.70 62.90 0.0M
2025-01-23 63.20 63.30 62.60 62.60 0.0M
2025-01-22 64.40 64.60 63.20 63.20 0.0M
2025-01-21 62.70 64.30 62.20 64.30 0.1M
2025-01-20 62.30 62.80 62.10 62.60 0.1M
2025-01-17 62.00 62.50 62.00 62.20 0.0M
2025-01-16 62.50 62.50 61.70 62.10 0.0M
2025-01-15 61.90 62.40 61.60 62.20 0.0M
2025-01-14 62.20 62.60 61.60 61.60 0.0M
2025-01-13 62.00 62.30 61.70 62.10 0.0M
2025-01-10 62.50 62.50 61.50 62.00 0.0M
2025-01-09 62.30 62.50 62.00 62.30 0.0M
2025-01-08 63.40 63.50 62.20 62.30 0.0M
2025-01-07 63.30 63.60 62.80 63.50 0.0M
2025-01-06 63.20 63.50 62.50 63.40 0.0M
2025-01-03 63.50 63.70 63.30 63.40 0.0M
2025-01-02 63.80 63.80 63.50 63.50 0.0M