Italia markets open in 8 hours 51 minutes

BNP Paribas (BNP.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
66,86+0,17 (+0,25%)
Alla chiusura: 05:15PM CEST
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202466,4566,9866,0066,8666,869.350
05 giu 202466,9866,9866,1666,6966,6910
04 giu 202467,7067,7066,7466,8066,80-
03 giu 202467,9968,5567,9968,0968,09894
31 mag 202467,7068,1867,4667,7667,761.924
30 mag 202466,5367,8166,5167,8167,81550
29 mag 202467,3868,0066,6266,8166,811.091
28 mag 202467,0467,6967,0467,6867,68280
27 mag 202467,0867,1866,8766,9766,9790
24 mag 202466,5367,2566,4167,2567,25470
23 mag 202467,8067,8066,4566,7466,743.810
22 mag 202467,8068,1967,3467,5067,5018.083
21 mag 202468,4368,6167,1868,3768,371.739
21 mag 20244.6 Dividendo
20 mag 202472,3873,0972,2473,0968,491.498
17 mag 202471,5872,3471,5872,3367,78446
16 mag 202472,0172,0771,4071,6067,09854
15 mag 202471,3972,0071,3972,0067,47497
14 mag 202471,9171,9171,3271,6267,11938
13 mag 202471,2572,0371,2471,3766,881.230
10 mag 202470,6371,5270,6171,2266,74547
09 mag 202469,5970,5469,5970,5466,10670
08 mag 202469,3170,0469,3170,0065,59867
07 mag 202468,9069,6968,2769,6965,304.150
06 mag 202468,1768,3467,6668,2563,95202
03 mag 202467,5568,0367,5567,7063,4484
02 mag 202467,5667,8267,2767,5363,28-
30 apr 202467,6068,4667,4467,7163,45460
29 apr 202467,3268,1967,3267,5163,261.666
26 apr 202469,2169,3566,7767,3663,122.464
25 apr 202468,5168,6767,9468,6764,35556
24 apr 202468,1168,5067,4868,3164,013.230
23 apr 202466,2068,1566,2068,0463,76577
22 apr 202465,7666,6865,7666,5462,35332
19 apr 202465,0365,5364,6365,1161,01546
18 apr 202464,3865,4964,3865,4961,3770
17 apr 202463,7564,7863,7564,1660,12479
16 apr 202464,7364,8263,6663,6659,65460
15 apr 202464,8766,4164,8765,7161,571.786
12 apr 202465,7166,2265,2665,2661,1540
11 apr 202466,5766,8465,4965,4961,3740
10 apr 202466,4067,5066,1866,5562,362.500
09 apr 202466,7467,2566,3666,3662,18468
08 apr 202466,2067,2266,1767,1962,96205
05 apr 202465,9166,5465,9166,4962,3129
04 apr 202466,5267,4966,2766,3662,18432
03 apr 202465,1466,7564,2066,5362,341.542
02 apr 202465,7066,2865,0665,2261,121.495
28 mar 202464,7566,0364,7566,0361,87680
27 mar 202463,9365,2563,9264,6560,58990
26 mar 202462,9164,5062,8964,3560,304.545
25 mar 202462,6862,8562,3662,3658,441.745
22 mar 202462,4663,5862,4662,8758,914.804
21 mar 202462,2663,0062,2262,5158,581.264
20 mar 202461,8161,9761,5361,8957,99340
19 mar 202460,7162,2960,7161,8057,912.441
18 mar 202461,1761,7561,1761,4257,551.730
15 mar 202460,0661,5560,0061,5557,68100
14 mar 202460,8761,1959,7959,7956,03608
13 mar 202460,3461,6960,3460,6956,871.730
12 mar 202459,2159,9259,2159,6255,871.790
11 mar 202458,7359,2258,7259,0455,32940
08 mar 202458,3959,1058,3958,9155,202.615
07 mar 202457,2258,7157,2258,7155,023.335
06 mar 202457,1857,7957,1857,3953,78480
05 mar 202456,8157,3256,8057,3153,70640
04 mar 202456,4457,4756,3957,4753,852.510
01 mar 202455,7956,3755,7356,1152,58680
29 feb 202455,4355,5955,2555,2551,772.695
28 feb 202455,6956,0055,2255,5452,04773
27 feb 202455,4355,5055,3255,5052,01580
26 feb 202456,4156,4155,2255,2351,752.496
23 feb 202456,5256,7256,2156,5252,961.144
22 feb 202456,5356,5956,3156,3852,83450
21 feb 202455,6255,9855,5955,9852,46100
20 feb 202454,7755,4754,7755,4051,91872
19 feb 202454,2755,0054,2755,0051,54932
16 feb 202454,6554,7554,2154,2950,87276
15 feb 202454,0654,6053,6954,6051,16985
14 feb 202453,9454,1353,5554,0750,6751
13 feb 202453,8354,3853,8153,8150,42296
12 feb 202453,7654,2853,5554,2850,8611.764
09 feb 202454,6154,6153,2253,5150,141.441
08 feb 202455,1555,1554,4454,5651,131.303
07 feb 202455,0155,3454,7454,7451,29572
06 feb 202456,4256,4255,0255,0251,563.386
05 feb 202456,1857,0156,0756,1352,60604
02 feb 202457,7357,7355,9756,0152,484.960
01 feb 202459,9659,9656,4957,6354,003.306
31 gen 202462,2063,0362,2062,5358,59-
30 gen 202462,1462,2062,0062,0958,1880
29 gen 202462,3962,6661,9462,0958,18944
26 gen 202461,4562,6461,4562,3958,462.516
25 gen 202461,8861,8861,3461,5657,69130
24 gen 202461,9062,0361,9061,9558,0570
23 gen 202461,5561,5960,9961,0857,246.100
22 gen 202460,9362,0160,9362,0158,11-
19 gen 202460,8761,0660,6860,6856,86-
18 gen 202460,2560,7460,1660,6156,80680
17 gen 202460,0760,1959,4760,1956,40360
*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...