Accueil
Bourse
Actions Paris

Historique action BNP Paribas

Cotation du 23/07/2021 à 17h38 BNP Paribas +1,18% 50,570€
  • 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
23/07/2021 50,570 +1,18% 2 172 496 50,360 51,010 50,010
22/07/2021 49,980 -0,50% 2 795 438 50,430 51,060 49,975
21/07/2021 50,230 +3,15% 3 378 416 48,820 50,340 48,415
20/07/2021 48,695 +1,89% 3 413 033 48,185 48,980 47,650
19/07/2021 47,790 -4,19% 5 356 198 49,095 49,395 47,315
16/07/2021 49,880 -1,66% 3 241 591 51,040 51,120 49,575
15/07/2021 50,720 -0,82% 2 379 250 50,900 50,940 50,270
14/07/2021 51,140 +0,61% 2 325 622 50,810 51,620 50,640
13/07/2021 50,830 -0,41% 3 446 871 51,270 51,530 50,620
12/07/2021 51,040 +0,22% 2 984 435 50,890 51,250 49,800
09/07/2021 50,930 +2,44% 4 085 902 50,000 50,930 49,715
08/07/2021 49,715 -2,86% 5 747 985 50,660 50,660 49,360
07/07/2021 51,180 -1,43% 4 501 859 52,000 52,170 50,690
06/07/2021 51,920 -3,19% 3 888 630 53,510 53,540 51,730
05/07/2021 53,630 +2,21% 2 512 932 52,340 53,850 52,110
02/07/2021 52,470 -1,89% 2 515 438 53,610 53,660 52,300
01/07/2021 53,480 +1,15% 2 221 497 53,190 53,860 52,880
30/06/2021 52,870 -1,31% 3 382 152 53,200 53,440 52,140
29/06/2021 53,570 +0,70% 1 881 295 53,260 54,270 53,240
28/06/2021 53,200 -2,31% 2 180 758 54,340 54,570 53,020