Italia markets open in 4 hours 39 minutes

BNP Paribas SA (BNPQY)

OTC Markets OTCQX - OTC Markets OTCQX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,95-0,18 (-0,54%)
Alla chiusura: 03:57PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202432,8133,0032,7432,9732,97151.900
01 lug 202433,3233,3833,0033,0733,07280.800
28 giu 202431,7032,1431,7032,1432,14799.400
27 giu 202432,1232,2232,0732,1932,19395.200
26 giu 202432,0732,4432,0332,3432,34234.100
25 giu 202432,2832,5632,2232,5432,54638.600
24 giu 202432,6233,0232,5932,9032,90441.200
21 giu 202431,6531,7831,4931,6231,62381.000
20 giu 202431,8932,3531,8932,3532,35427.100
18 giu 202431,8232,1431,8232,0732,07424.900
17 giu 202431,7331,9931,6731,9931,99629.300
14 giu 202431,0931,3530,7631,3131,311.026.300
13 giu 202432,8432,8431,8332,2832,281.163.700
12 giu 202433,5133,7833,2533,4033,40553.100
11 giu 202432,8432,8532,4632,6732,67369.300
10 giu 202433,8534,2933,7034,2934,29320.800
07 giu 202436,0836,2635,8635,9935,9961.700
06 giu 202436,3136,5936,2936,5236,5270.100
05 giu 202436,2636,5035,9236,2736,2776.000
04 giu 202436,6436,6436,2136,4636,46108.800
03 giu 202437,2537,2536,8637,1737,17268.700
31 mag 202436,7336,9036,5336,8636,86186.200
30 mag 202436,5436,8536,4636,8236,82101.600
29 mag 202436,1437,0936,1236,2936,29101.800
28 mag 202436,6837,2436,6236,8436,84113.900
24 mag 202437,1437,1436,1536,5136,51120.300
23 mag 202436,3736,4536,0236,1336,1398.100
22 mag 202436,7336,8736,3736,4536,4597.400
21 mag 202436,4337,2136,4337,2137,2178.000
20 mag 202437,5537,5737,1337,3337,3374.200
17 mag 202438,0638,8037,0937,2737,27156.500
17 mag 20242.491 Dividendo
16 mag 202439,0439,3238,7839,1436,65120.400
15 mag 202438,9939,0938,7938,9536,47154.600
14 mag 202438,6738,9938,6538,8036,33178.800
13 mag 202438,4138,9138,4138,9136,4399.200
10 mag 202438,4538,6138,2538,4536,00100.900
09 mag 202437,8238,2337,8238,2335,8076.400
08 mag 202437,2337,6837,1937,6735,2774.000
07 mag 202437,4537,6037,3837,4735,0986.700
06 mag 202436,7436,9336,6936,9334,5872.300
03 mag 202436,5636,6236,2336,4934,1780.800
02 mag 202436,2336,4136,0636,3434,0397.800
01 mag 202436,0036,5934,9736,0033,7183.100
30 apr 202436,2036,3135,9536,0033,71168.900
29 apr 202436,1636,3936,0736,2333,92126.600
26 apr 202436,1836,3235,5935,8833,60141.200
25 apr 202436,4336,9636,1536,8034,46151.200
24 apr 202436,1336,5235,9936,5034,1894.100
23 apr 202436,0036,4935,9936,4634,1490.500
22 apr 202435,4235,7935,2935,5833,3296.800
19 apr 202434,8235,0734,7934,8532,6381.000
18 apr 202434,5935,0034,5734,6132,41101.500
17 apr 202434,4134,5934,0134,2532,07183.700
16 apr 202434,1334,1333,7734,0831,91501.500
15 apr 202435,2735,3934,6834,7332,52163.500
12 apr 202434,7735,0034,6134,6432,44134.000
11 apr 202435,4435,4634,7135,3033,05130.300
10 apr 202435,7136,0835,5735,8133,53109.800
09 apr 202436,5636,6236,1136,3134,0097.200
08 apr 202436,3836,4836,2636,4234,10226.900
05 apr 202435,7936,1335,7136,0633,77272.000
04 apr 202436,6436,6835,7935,8133,53489.100
03 apr 202435,8836,1735,8635,9533,66543.300
02 apr 202435,2735,2835,1235,2032,96102.500
01 apr 202434,7135,8534,7135,5533,29162.300
28 mar 202435,5335,7635,4735,7433,47272.100
27 mar 202435,1035,3434,9135,1432,90461.400
26 mar 202434,7434,9134,6834,8132,59220.300
25 mar 202433,9534,0533,8333,9931,83243.900
22 mar 202434,2034,2233,9334,0031,84144.500
21 mar 202433,8434,2133,8434,0131,85121.700
20 mar 202433,3234,0633,3234,0631,89102.000
19 mar 202433,7333,8133,5633,5731,43130.300
18 mar 202433,4633,4833,3233,4631,33161.700
15 mar 202433,0233,4933,0233,4331,30110.700
14 mar 202433,1433,2232,6032,6930,61105.900
13 mar 202433,5333,6533,2233,3231,20220.000
12 mar 202432,7032,7632,5532,6330,55100.300
11 mar 202432,1832,4632,1732,4630,39225.800
08 mar 202432,2732,4032,0932,1830,13215.300
07 mar 202431,6232,0531,6231,9429,91269.600
06 mar 202431,3431,3931,1031,2029,21378.000
05 mar 202430,9031,1730,8731,0029,0396.400
04 mar 202430,9831,1630,9231,0529,07196.500
01 mar 202430,4630,5030,1730,5028,56137.000
29 feb 202430,1630,1629,8829,9628,05365.100
28 feb 202429,8530,0929,8329,9828,07517.300
27 feb 202430,0130,2029,9630,2028,28118.500
26 feb 202430,0130,1029,8529,9728,06132.000
23 feb 202430,6630,6830,4330,5628,6290.100
22 feb 202430,4430,4830,3430,4128,47184.500
21 feb 202430,1230,3230,0830,2428,32261.700
20 feb 202429,7429,9829,7429,8827,98272.100
16 feb 202429,3629,4329,0529,1927,33164.200
15 feb 202428,8129,2228,7929,1327,28154.200
14 feb 202428,9428,9828,7928,9327,09175.100
13 feb 202429,0129,0128,5328,6926,86170.200
12 feb 202429,0629,2029,0029,1327,28179.500
09 feb 202428,8128,9628,5828,9427,10170.000
*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...