Italia markets closed
Dow Jones
37.802,29 +48,98 (+0,13%) Nasdaq
15.680,33 -3,04 (-0,02%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0655 -0,0019 (-0,18%) Bitcoin EUR
59.694,85 +3.126,98 (+5,53%) CMC Crypto 200
885,54 0,00 (0,00%)
BNP Paribas SA (BNP.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 64,98 | 65,54 | 64,65 | 65,46 | 65,46 | 2.716.710 |
| 17 apr 2024 | 63,92 | 64,98 | 63,84 | 64,15 | 64,15 | 2.277.500 |
| 16 apr 2024 | 64,46 | 64,72 | 63,63 | 63,83 | 63,83 | 3.485.230 |
| 15 apr 2024 | 65,36 | 66,59 | 65,33 | 65,77 | 65,77 | 2.592.068 |
| 12 apr 2024 | 65,99 | 66,44 | 65,10 | 65,36 | 65,36 | 2.351.756 |
| 11 apr 2024 | 66,52 | 67,15 | 64,80 | 65,51 | 65,51 | 3.214.765 |
| 10 apr 2024 | 67,07 | 67,53 | 66,12 | 66,73 | 66,73 | 2.452.350 |
| 09 apr 2024 | 66,91 | 67,39 | 66,52 | 66,64 | 66,64 | 2.233.616 |
| 08 apr 2024 | 66,52 | 67,31 | 66,47 | 66,99 | 66,99 | 1.847.356 |
| 05 apr 2024 | 66,23 | 66,68 | 65,91 | 66,55 | 66,55 | 2.913.205 |
| 04 apr 2024 | 66,80 | 67,60 | 66,80 | 67,16 | 67,16 | 2.583.051 |
| 03 apr 2024 | 65,40 | 66,89 | 65,29 | 66,53 | 66,53 | 3.081.188 |
| 02 apr 2024 | 65,80 | 66,60 | 65,18 | 65,42 | 65,42 | 2.995.647 |
| 28 mar 2024 | 64,92 | 65,93 | 64,90 | 65,86 | 65,86 | 3.467.964 |
| 27 mar 2024 | 64,31 | 65,35 | 64,04 | 64,67 | 64,67 | 2.891.033 |
| 26 mar 2024 | 63,25 | 64,40 | 63,25 | 64,31 | 64,31 | 3.717.066 |
| 25 mar 2024 | 62,72 | 63,19 | 62,49 | 62,49 | 62,49 | 2.176.630 |
| 22 mar 2024 | 63,15 | 63,62 | 62,75 | 62,80 | 62,80 | 2.715.480 |
| 21 mar 2024 | 62,39 | 63,02 | 62,09 | 62,64 | 62,64 | 3.666.581 |
| 20 mar 2024 | 61,88 | 62,17 | 61,45 | 61,93 | 61,93 | 2.885.055 |
| 19 mar 2024 | 61,56 | 62,34 | 61,56 | 62,00 | 62,00 | 2.947.725 |
| 18 mar 2024 | 61,28 | 61,82 | 61,22 | 61,36 | 61,36 | 2.282.031 |
| 15 mar 2024 | 60,45 | 61,61 | 60,34 | 61,21 | 61,21 | 8.949.165 |
| 14 mar 2024 | 60,77 | 61,28 | 60,15 | 60,25 | 60,25 | 3.209.386 |
| 13 mar 2024 | 60,88 | 61,78 | 60,63 | 60,95 | 60,95 | 4.745.114 |
| 12 mar 2024 | 59,42 | 60,12 | 59,10 | 59,71 | 59,71 | 4.012.391 |
| 11 mar 2024 | 58,66 | 59,31 | 58,62 | 59,05 | 59,05 | 2.759.877 |
| 08 mar 2024 | 58,49 | 59,19 | 58,42 | 58,93 | 58,93 | 2.857.525 |
| 07 mar 2024 | 57,13 | 58,58 | 57,10 | 58,39 | 58,39 | 3.758.442 |
| 06 mar 2024 | 57,25 | 57,83 | 57,22 | 57,27 | 57,27 | 2.614.268 |
| 05 mar 2024 | 57,00 | 57,47 | 56,66 | 57,24 | 57,24 | 1.968.996 |
| 04 mar 2024 | 56,18 | 57,42 | 56,17 | 57,27 | 57,27 | 3.111.764 |
| 01 mar 2024 | 55,53 | 56,44 | 55,38 | 56,15 | 56,15 | 2.517.235 |
| 29 feb 2024 | 55,59 | 55,80 | 55,24 | 55,38 | 55,38 | 3.837.416 |
| 28 feb 2024 | 55,47 | 56,02 | 55,13 | 55,45 | 55,45 | 2.386.211 |
| 27 feb 2024 | 55,10 | 55,61 | 55,09 | 55,60 | 55,60 | 2.130.501 |
| 26 feb 2024 | 56,35 | 56,45 | 55,27 | 55,34 | 55,34 | 2.763.767 |
| 23 feb 2024 | 56,56 | 56,76 | 56,09 | 56,39 | 56,39 | 2.247.149 |
| 22 feb 2024 | 56,43 | 56,83 | 55,92 | 56,22 | 56,22 | 2.618.808 |
| 21 feb 2024 | 55,50 | 56,12 | 55,49 | 55,90 | 55,90 | 2.638.341 |
| 20 feb 2024 | 54,59 | 55,57 | 54,57 | 55,50 | 55,50 | 3.168.091 |
| 19 feb 2024 | 54,50 | 55,01 | 54,33 | 54,77 | 54,77 | 2.292.612 |
| 16 feb 2024 | 54,53 | 54,86 | 54,22 | 54,38 | 54,38 | 2.901.560 |
| 15 feb 2024 | 54,10 | 54,25 | 53,53 | 54,01 | 54,01 | 2.517.763 |
| 14 feb 2024 | 53,50 | 54,34 | 53,42 | 53,92 | 53,92 | 2.374.115 |
| 13 feb 2024 | 54,19 | 54,69 | 53,69 | 53,83 | 53,83 | 2.452.307 |
| 12 feb 2024 | 54,00 | 54,33 | 53,79 | 54,17 | 54,17 | 3.202.069 |
| 09 feb 2024 | 54,17 | 54,52 | 53,08 | 53,44 | 53,44 | 4.901.434 |
| 08 feb 2024 | 55,10 | 55,18 | 54,23 | 54,54 | 54,54 | 2.920.886 |
| 07 feb 2024 | 55,08 | 55,75 | 54,69 | 54,80 | 54,80 | 3.496.049 |
| 06 feb 2024 | 56,12 | 56,24 | 55,07 | 55,08 | 55,08 | 3.989.882 |
| 05 feb 2024 | 56,95 | 57,23 | 55,85 | 56,10 | 56,10 | 3.623.657 |
| 02 feb 2024 | 57,35 | 57,95 | 55,86 | 56,06 | 56,06 | 5.384.986 |
| 01 feb 2024 | 57,00 | 58,99 | 56,40 | 56,79 | 56,79 | 9.865.002 |
| 31 gen 2024 | 62,45 | 63,17 | 62,16 | 62,55 | 62,55 | 2.628.768 |
| 30 gen 2024 | 62,15 | 62,45 | 61,83 | 62,20 | 62,20 | 1.746.594 |
| 29 gen 2024 | 62,65 | 62,87 | 61,85 | 62,04 | 62,04 | 1.483.122 |
| 26 gen 2024 | 62,00 | 62,71 | 61,59 | 62,55 | 62,55 | 2.078.747 |
| 25 gen 2024 | 61,66 | 61,92 | 61,31 | 61,69 | 61,69 | 1.315.686 |
| 24 gen 2024 | 61,69 | 62,17 | 61,69 | 61,99 | 61,99 | 2.228.528 |
| 23 gen 2024 | 61,71 | 61,87 | 60,88 | 61,17 | 61,17 | 1.379.736 |
| 22 gen 2024 | 61,56 | 62,15 | 61,44 | 61,53 | 61,53 | 1.657.658 |
| 19 gen 2024 | 60,96 | 61,20 | 60,54 | 60,61 | 60,61 | 1.550.707 |
| 18 gen 2024 | 60,24 | 61,08 | 60,11 | 60,66 | 60,66 | 1.662.660 |
| 17 gen 2024 | 60,00 | 60,29 | 59,40 | 60,24 | 60,24 | 1.829.354 |
| 16 gen 2024 | 60,45 | 60,95 | 60,24 | 60,75 | 60,75 | 1.726.074 |
| 15 gen 2024 | 61,03 | 61,38 | 60,97 | 61,12 | 61,12 | 1.328.875 |
| 12 gen 2024 | 60,97 | 61,63 | 60,48 | 60,83 | 60,83 | 1.827.811 |
| 11 gen 2024 | 62,80 | 62,91 | 60,40 | 60,80 | 60,80 | 2.383.953 |
| 10 gen 2024 | 62,24 | 62,83 | 62,11 | 62,43 | 62,43 | 1.448.019 |
| 09 gen 2024 | 63,11 | 63,11 | 62,26 | 62,63 | 62,63 | 1.334.945 |
| 08 gen 2024 | 63,00 | 63,25 | 62,46 | 63,14 | 63,14 | 1.121.894 |
| 05 gen 2024 | 62,34 | 63,31 | 62,00 | 63,00 | 63,00 | 1.708.603 |
| 04 gen 2024 | 61,85 | 62,91 | 61,60 | 62,91 | 62,91 | 2.020.844 |
| 03 gen 2024 | 63,65 | 63,75 | 61,42 | 61,67 | 61,67 | 2.161.179 |
| 02 gen 2024 | 62,93 | 63,82 | 62,80 | 63,36 | 63,36 | 1.453.297 |
| 29 dic 2023 | 62,42 | 62,85 | 62,42 | 62,59 | 62,59 | 764.511 |
| 28 dic 2023 | 63,12 | 63,24 | 62,34 | 62,45 | 62,45 | 856.379 |
| 27 dic 2023 | 63,10 | 63,54 | 62,77 | 62,99 | 62,99 | 1.184.940 |
| 22 dic 2023 | 63,00 | 63,37 | 62,90 | 63,01 | 63,01 | 1.279.974 |
| 21 dic 2023 | 62,60 | 62,88 | 62,09 | 62,88 | 62,88 | 1.458.810 |
| 20 dic 2023 | 62,63 | 63,22 | 62,43 | 62,86 | 62,86 | 2.125.843 |
| 19 dic 2023 | 62,35 | 62,63 | 62,17 | 62,29 | 62,29 | 1.836.408 |
| 18 dic 2023 | 62,86 | 63,30 | 62,11 | 62,39 | 62,39 | 1.563.237 |
| 15 dic 2023 | 63,26 | 63,98 | 62,76 | 63,09 | 63,09 | 9.283.183 |
| 14 dic 2023 | 61,31 | 63,32 | 61,30 | 62,88 | 62,88 | 4.771.017 |
| 13 dic 2023 | 60,53 | 60,93 | 60,25 | 60,31 | 60,31 | 2.044.571 |
| 12 dic 2023 | 61,37 | 61,39 | 60,75 | 60,82 | 60,82 | 1.848.851 |
| 11 dic 2023 | 61,82 | 61,92 | 61,18 | 61,18 | 61,18 | 2.198.940 |
| 08 dic 2023 | 61,21 | 61,90 | 60,91 | 61,85 | 61,85 | 2.699.114 |
| 07 dic 2023 | 60,35 | 61,26 | 60,04 | 61,11 | 61,11 | 2.523.276 |
| 06 dic 2023 | 59,83 | 60,96 | 59,55 | 60,66 | 60,66 | 2.813.151 |
| 05 dic 2023 | 58,28 | 59,85 | 58,06 | 59,76 | 59,76 | 3.181.718 |
| 04 dic 2023 | 58,00 | 58,54 | 57,94 | 58,47 | 58,47 | 1.595.873 |
| 01 dic 2023 | 58,06 | 58,24 | 57,56 | 57,80 | 57,80 | 1.337.401 |
| 30 nov 2023 | 57,33 | 57,97 | 57,21 | 57,77 | 57,77 | 3.361.523 |
| 29 nov 2023 | 56,10 | 57,13 | 56,01 | 56,92 | 56,92 | 1.440.565 |
| 28 nov 2023 | 56,15 | 56,48 | 55,97 | 56,48 | 56,48 | 1.237.697 |
| 27 nov 2023 | 57,06 | 57,07 | 56,33 | 56,42 | 56,42 | 1.421.699 |
| 24 nov 2023 | 56,91 | 57,27 | 56,84 | 57,03 | 57,03 | 1.275.412 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.