Accueil
»
Bourse
»
Actions Paris
»

Historique action BNP Paribas

Cotation du 09/04/2020 à 17h37 BNP Paribas +5,38% 28,405€
  • BNP - FR0000131104
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse BNP Paribas

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
09/04/2020 28,405 +5,38% 9 750 490 27,590 28,795 27,535
08/04/2020 26,955 +0,77% 5 222 838 26,100 26,955 25,640
07/04/2020 26,750 +4,31% 12 757 415 26,410 27,695 25,940
06/04/2020 25,645 +3,68% 8 638 999 25,800 25,825 25,015
03/04/2020 24,735 -5,03% 6 957 628 25,595 25,700 24,505
02/04/2020 26,045 +0,68% 5 921 150 26,050 26,675 25,200
01/04/2020 25,870 -5,96% 8 110 217 26,700 26,900 25,820
31/03/2020 27,510 -2,62% 8 373 353 28,500 28,840 26,955
30/03/2020 28,250 -5,44% 6 719 180 29,390 29,495 27,030
27/03/2020 29,875 -3,57% 6 382 653 30,180 30,740 28,930
26/03/2020 30,980 +3,27% 7 381 387 29,205 31,070 28,805
25/03/2020 30,000 +7,99% 10 369 508 28,900 30,155 28,000
24/03/2020 27,780 +9,26% 10 496 527 27,500 27,780 26,135
23/03/2020 25,425 -7,34% 10 576 950 25,900 26,900 25,150
20/03/2020 27,440 +0,94% 12 822 483 28,000 28,895 27,185
19/03/2020 27,185 +2,97% 8 956 394 27,560 28,015 25,100
18/03/2020 26,400 -9,59% 9 362 461 28,270 28,745 26,310
17/03/2020 29,200 +6,41% 9 688 197 28,785 29,420 26,070
16/03/2020 27,440 -13,52% 12 726 212 29,560 30,445 26,475
13/03/2020 31,730 +2,35% 11 682 515 32,360 34,985 31,075
37,285 Cours le plus haut sur la période, le mardi 10 mars 2020
24,505 Cours le plus bas sur la période, le vendredi 3 avril 2020