Italia markets closed

BNP Paribas SA (0HB5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,49+0,24 (+0,55%)
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202468,0768,6466,6067,4567,45439.781
29 apr 202467,6468,2567,4467,6067,60100.274
26 apr 202469,0069,4366,7367,1767,171.660.738
25 apr 202468,5469,5567,3268,8968,892.324.628
24 apr 202468,0068,4867,3767,8467,841.595.728
23 apr 202467,1168,2566,2267,8967,892.405.059
22 apr 202466,5066,7765,0366,4966,491.842.222
19 apr 202464,7565,8664,4065,4365,431.565.887
18 apr 202465,0465,5363,7665,4765,4712.199.730
17 apr 202464,0264,9863,4464,6164,612.570.339
16 apr 202464,5066,1763,6364,0164,012.904.558
15 apr 202465,3966,5864,9465,9065,904.644.800
12 apr 202466,0766,4065,1265,3765,371.980.104
11 apr 202466,4467,1464,8165,6265,622.702.611
10 apr 202467,1567,5466,1566,7366,73968.389
09 apr 202467,1467,4066,4966,8666,861.835.524
08 apr 202466,0067,3266,1267,0767,071.262.403
05 apr 202465,3666,6665,9466,2366,233.315.812
04 apr 202466,8067,5866,1367,2467,243.023.208
03 apr 202465,2566,8865,3466,3466,342.110.716
02 apr 202465,8066,6065,1865,4565,454.247.962
28 mar 202464,8366,0064,2865,8765,873.612.486
27 mar 202464,3165,3463,9264,7664,765.283.152
26 mar 202462,9764,4162,1164,1964,193.122.009
25 mar 202462,7163,5362,3962,6862,682.621.084
22 mar 202463,0863,6262,7663,1263,121.730.150
21 mar 202462,0863,0161,5562,6562,651.600.169
20 mar 202462,3862,1461,4661,9461,941.751.175
19 mar 202461,6062,3260,9962,0162,012.999.161
18 mar 202461,5461,8360,8461,3761,377.939.606
15 mar 202460,6561,6259,8861,3261,322.820.760
14 mar 202461,7161,7860,1760,3060,309.941.766
13 mar 202460,7461,7859,3660,9460,943.616.988
12 mar 202459,5160,1058,7059,3859,38500.831
11 mar 202459,3159,2858,3159,0659,062.284.636
08 mar 202458,5159,1958,0458,8058,801.428.975
07 mar 202457,8358,5756,7858,1458,141.845.279
06 mar 202457,4857,8356,9757,4157,41871.530
05 mar 202456,7457,6256,6557,2557,252.095.163
04 mar 202456,2857,4154,9957,0557,052.383.122
01 mar 202455,8056,4455,0556,1556,151.471.588
29 feb 202455,6855,8355,1255,3855,381.425.096
28 feb 202455,5156,0055,1355,2955,292.547.421
27 feb 202455,3155,6754,8755,4055,404.253.936
26 feb 202456,4156,7655,2655,5755,57835.838
23 feb 202456,4856,7456,0956,3856,38774.578
22 feb 202456,4856,8255,5756,2556,25814.442
21 feb 202455,7256,1255,1655,9355,9312.982.460
20 feb 202454,8755,5654,3055,4955,494.249.755
19 feb 202454,5155,0154,0654,9054,90800.314
16 feb 202455,3554,8653,6954,4254,421.086.906
15 feb 202454,5454,3853,5354,0254,021.553.256
14 feb 202454,4054,3353,1853,6053,601.381.759
13 feb 202454,9654,6853,6954,2354,231.728.945
12 feb 202454,7154,3353,1254,0454,041.795.326
09 feb 202454,9455,1053,0953,5453,542.112.740
08 feb 202455,2455,4654,2655,0255,022.218.464
07 feb 202455,0855,7554,7054,8954,891.711.975
06 feb 202456,2456,4455,0355,0955,091.632.059
05 feb 202457,9457,4155,7356,4256,422.614.225
02 feb 202457,3557,6955,8756,0656,061.729.740
01 feb 202456,9258,9356,5356,7956,792.167.657
31 gen 202462,5163,1661,8362,5762,57760.500
30 gen 202461,5662,4761,6362,0962,09718.446
29 gen 202462,5462,9961,8562,0362,03741.528
26 gen 202462,4062,6961,3261,6961,691.409.232
25 gen 202461,6361,8961,2961,6861,681.910.162
24 gen 202461,5862,1560,8161,9561,95683.218
23 gen 202461,6662,0560,9061,1261,12574.136
22 gen 202461,9762,1160,2561,5361,531.191.833
19 gen 202460,9461,2160,5860,6260,62849.468
18 gen 202460,2561,0660,1160,6860,683.405.180
17 gen 202460,0961,1159,3960,2560,25968.912
16 gen 202460,4061,4860,1560,7260,721.467.307
15 gen 202460,8861,3760,4761,1161,113.486.022
12 gen 202460,0161,6160,4461,2561,25609.959
11 gen 202462,8562,8960,3961,3461,341.077.228
10 gen 202462,2263,0161,8762,4462,44298.525
09 gen 202463,0063,5862,3162,6362,631.291.725
08 gen 202462,9263,2162,4863,1563,15300.446
05 gen 202462,0063,2462,0262,7162,71643.618
04 gen 202462,8262,9161,3062,7562,753.127.440
03 gen 202463,3164,1261,4361,6861,68533.377
02 gen 202463,1563,8362,2163,3763,371.090.059
29 dic 202362,0962,8762,0862,6162,61194.703
28 dic 202363,4563,3862,3862,4562,45294.965
27 dic 202363,2163,5462,6463,0963,0979.591
22 dic 202363,0563,3662,5163,1263,121.521.210
21 dic 202363,0562,8862,0962,2962,294.029.198
20 dic 202362,6363,2161,9262,8662,861.667.216
19 dic 202362,4762,7661,9262,3562,351.143.793
18 dic 202362,9763,2962,1162,3962,396.011.111
15 dic 202361,2063,9562,5263,6663,663.921.782
14 dic 202361,2063,3159,9562,8162,816.707.248
13 dic 202360,4261,1860,1860,6660,661.785.947
12 dic 202361,3561,7160,7460,8260,821.260.716
11 dic 202361,7662,2261,1761,8261,821.753.047
08 dic 202360,7661,9060,7561,4261,421.192.153
07 dic 202360,3161,2760,0061,1161,118.326.177
06 dic 202359,3860,9459,4060,6560,651.610.322
*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...