BNP Paribas SA (BNPPp)

BNPPp
🏛️ France →
130.60
Dernière Mise à Jour: 2025-09-24
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
2021-12-31 133.40 134.87 127.12 134.87 0.0M
2021-12-30 127.10 127.10 127.10 127.10 0.0M
2021-12-28 130.00 133.98 127.21 133.32 0.0M
2021-12-24 129.00 134.98 123.00 134.98 0.0M
2021-12-22 135.10 135.10 132.00 135.00 0.0M
2021-12-21 138.00 138.00 138.00 138.00 0.0M
2021-12-20 137.50 137.85 137.50 137.85 0.0M
2021-12-17 134.90 135.00 134.90 135.00 0.0M
2021-12-16 132.00 132.00 132.00 132.00 0.0M
2021-12-13 132.00 132.00 132.00 132.00 0.0M
2021-12-10 132.12 132.12 132.00 132.00 0.0M
2021-12-08 137.00 137.50 132.02 132.02 0.0M
2021-12-06 132.00 135.00 132.00 135.00 0.0M
2021-12-03 132.00 132.00 132.00 132.00 0.0M
2021-12-02 132.00 132.00 132.00 132.00 0.0M
2021-12-01 128.32 132.00 128.32 132.00 0.0M
2021-11-29 132.00 132.00 132.00 132.00 0.0M
2021-11-24 132.95 132.95 132.95 132.95 0.0M
2021-11-23 132.95 132.95 132.95 132.95 0.0M
2021-11-22 132.95 132.95 132.95 132.95 0.0M
2021-11-19 132.95 133.00 132.95 133.00 0.0M
2021-11-18 128.24 133.00 128.24 133.00 0.0M
2021-11-17 132.52 132.52 122.16 122.24 0.0M
2021-11-15 138.00 138.00 130.00 138.00 0.0M
2021-11-10 133.00 135.00 133.00 135.00 0.0M
2021-11-09 131.00 133.00 131.00 133.00 0.0M
2021-11-08 132.50 133.00 132.50 133.00 0.0M
2021-11-05 122.16 127.00 122.16 127.00 0.0M
2021-11-02 130.00 130.00 127.50 127.50 0.0M
2021-10-27 125.92 131.14 125.92 129.00 0.0M
2021-10-26 120.00 124.90 120.00 124.90 0.0M
2021-10-22 120.00 120.00 120.00 120.00 0.0M
2021-10-21 120.00 120.00 120.00 120.00 0.0M
2021-10-20 120.50 120.50 120.50 120.50 0.0M
2021-10-15 119.00 120.50 119.00 120.50 0.0M
2021-10-12 119.00 119.50 119.00 119.50 0.0M
2021-10-04 118.90 120.00 118.90 120.00 0.0M
2021-09-30 116.96 118.00 116.96 118.00 0.0M
2021-09-24 114.00 114.00 114.00 114.00 0.0M
2021-09-23 112.56 114.00 112.00 114.00 0.0M
2021-09-22 117.00 117.00 117.00 117.00 0.0M
2021-09-20 117.00 118.16 116.00 117.58 0.0M
2021-09-17 116.96 117.00 116.96 117.00 0.0M
2021-09-16 112.54 116.00 112.54 116.00 0.0M
2021-09-10 117.87 117.87 117.87 117.87 0.0M
2021-09-09 115.00 117.90 115.00 115.00 0.0M
2021-09-08 115.00 115.00 115.00 115.00 0.0M
2021-08-31 117.00 118.00 117.00 118.00 0.0M
2021-08-27 115.02 115.02 115.00 115.00 0.0M
2021-08-17 116.50 116.93 116.50 116.93 0.0M
2021-08-12 115.00 115.00 115.00 115.00 0.0M
2021-08-09 115.00 115.00 115.00 115.00 0.0M
2021-08-06 114.98 114.98 114.98 114.98 0.0M
2021-08-05 115.00 115.00 112.52 112.52 0.0M
2021-08-04 114.01 115.00 114.01 115.00 0.0M
2021-08-03 112.52 112.52 112.50 112.50 0.0M
2021-07-30 115.50 115.50 113.93 113.93 0.0M
2021-07-29 115.00 115.50 115.00 115.50 0.0M
2021-07-28 115.00 115.00 115.00 115.00 0.0M
2021-07-27 115.00 115.00 115.00 115.00 0.0M
2021-07-26 117.80 117.80 117.80 117.80 0.0M
2021-07-20 115.00 118.00 115.00 118.00 0.0M
2021-07-19 115.00 115.00 113.00 113.00 0.0M
2021-07-16 115.02 115.02 115.00 115.00 0.0M
2021-07-13 116.50 116.50 116.50 116.50 0.0M
2021-07-12 115.00 115.00 115.00 115.00 0.0M
2021-07-07 115.00 115.00 115.00 115.00 0.0M
2021-07-02 115.02 115.02 115.02 115.02 0.0M
2021-07-01 115.02 119.00 115.00 119.00 0.0M
2021-06-30 115.02 115.02 115.00 115.00 0.0M
2021-06-28 115.02 115.02 115.02 115.02 0.0M
2021-06-25 116.00 116.00 116.00 116.00 0.0M
2021-06-22 115.00 117.61 115.00 117.61 0.0M
2021-06-21 115.00 115.00 115.00 115.00 0.0M
2021-06-18 116.00 116.00 112.00 112.00 0.0M
2021-06-15 118.98 119.00 118.98 119.00 0.0M
2021-06-11 118.00 118.00 118.00 118.00 0.0M
2021-06-10 118.00 119.00 118.00 119.00 0.0M
2021-06-08 115.01 118.25 115.01 118.00 0.0M
2021-06-07 118.98 119.30 118.98 119.30 0.0M
2021-06-04 115.00 118.00 115.00 118.00 0.0M
2021-06-03 118.02 118.02 118.02 118.02 0.0M
2021-06-01 118.98 119.00 118.00 118.00 0.0M
2021-05-31 115.00 115.00 114.00 114.00 0.0M
2021-05-26 118.00 119.00 118.00 119.00 0.0M
2021-05-25 117.00 117.00 117.00 117.00 0.0M
2021-05-21 116.98 118.50 116.98 117.00 0.0M
2021-05-19 112.05 113.00 112.05 113.00 0.0M
2021-05-18 112.05 112.05 112.05 112.05 0.0M
2021-05-17 112.06 112.06 112.06 112.06 0.0M
2021-05-14 112.08 112.08 112.08 112.08 0.0M
2021-05-13 112.08 112.08 112.08 112.08 0.0M
2021-05-12 112.06 112.06 112.04 112.04 0.0M
2021-05-11 112.00 112.02 112.00 112.02 0.0M
2021-05-07 111.04 114.95 111.02 114.95 0.0M
2021-05-06 108.32 112.50 108.32 112.50 0.0M
2021-05-05 115.00 117.00 115.00 117.00 0.0M
2021-05-04 114.25 115.00 114.25 115.00 0.0M
2021-04-30 111.00 114.00 111.00 114.00 0.0M
2021-04-29 111.00 111.00 111.00 111.00 0.0M
2021-04-28 111.02 111.02 110.12 110.12 0.0M
2021-04-27 111.50 113.50 110.00 112.00 0.0M
2021-04-26 110.02 110.02 110.00 110.00 0.0M
2021-04-22 110.00 112.00 110.00 111.50 0.0M
2021-04-20 111.50 111.50 111.00 111.00 0.0M
2021-04-19 109.90 111.00 109.90 111.00 0.0M
2021-04-16 109.00 110.00 108.70 110.00 0.0M
2021-04-15 108.70 108.70 108.70 108.70 0.0M
2021-04-14 108.68 108.68 108.68 108.68 0.0M
2021-04-13 104.00 105.00 104.00 105.00 0.0M
2021-04-09 105.00 105.00 105.00 105.00 0.0M
2021-04-08 103.26 103.26 103.22 103.22 0.0M
2021-04-01 106.96 107.00 106.96 107.00 0.0M
2021-03-31 106.60 106.60 102.00 106.00 0.0M
2021-03-29 108.70 108.70 107.70 107.70 0.0M
2021-03-25 108.00 108.00 108.00 108.00 0.0M
2021-03-16 108.00 108.00 108.00 108.00 0.0M
2021-03-15 108.00 108.00 108.00 108.00 0.0M
2021-03-12 108.45 108.50 108.45 108.50 0.0M
2021-03-11 107.47 107.47 107.47 107.47 0.0M
2021-03-10 106.00 106.00 106.00 106.00 0.0M
2021-03-09 107.00 107.00 105.00 105.00 0.0M
2021-03-08 105.20 106.00 105.20 106.00 0.0M
2021-03-05 107.00 107.00 105.20 105.20 0.0M
2021-03-04 107.00 107.00 107.00 107.00 0.0M
2021-03-03 107.00 107.00 107.00 107.00 0.0M
2021-03-02 107.00 107.00 107.00 107.00 0.0M
2021-03-01 105.01 107.00 105.00 107.00 0.0M
2021-02-26 106.05 106.06 106.05 106.06 0.0M
2021-02-25 106.05 106.05 106.05 106.05 0.0M
2021-02-24 106.00 106.00 106.00 106.00 0.0M
2021-02-22 106.97 107.00 106.97 107.00 0.0M
2021-02-19 105.01 105.01 105.01 105.01 0.0M
2021-02-17 104.60 104.60 104.60 104.60 0.0M
2021-02-16 106.95 107.00 106.95 107.00 0.0M
2021-02-15 100.42 105.00 100.42 105.00 0.0M
2021-02-04 103.00 104.00 100.00 104.00 0.0M
2021-02-03 103.10 103.10 103.00 103.00 0.0M
2021-02-02 104.00 104.00 104.00 104.00 0.0M
2021-01-29 104.00 104.00 104.00 104.00 0.0M
2021-01-28 101.00 101.00 99.30 99.30 0.0M
2021-01-27 103.50 104.00 103.50 104.00 0.0M
2021-01-22 102.00 102.00 102.00 102.00 0.0M
2021-01-21 101.00 102.00 101.00 102.00 0.0M
2021-01-20 101.95 102.00 101.95 102.00 0.0M
2021-01-19 100.00 102.00 100.00 102.00 0.0M
2021-01-18 103.00 103.00 100.00 100.00 0.0M
2021-01-13 104.40 104.70 103.00 103.00 0.0M
2021-01-12 104.90 104.90 103.00 103.00 0.0M
2021-01-11 106.00 106.00 106.00 106.00 0.0M
2021-01-08 107.00 107.00 107.00 107.00 0.0M
2021-01-06 105.00 107.00 105.00 107.00 0.0M
2021-01-04 105.20 105.20 105.20 105.20 0.0M