Mercado fechado

BNP Paribas SA (BNP.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
67,21+0,12 (+0,18%)
No fechamento: 05:37PM CEST
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202466,5467,3066,2367,2167,211.333.372
23 de mai. de 202467,6167,8366,8667,0967,091.593.552
22 de mai. de 202468,1368,2767,4567,5267,521.611.847
21 de mai. de 202468,3068,5067,0668,3468,344.197.847
21 de mai. de 20244.6 Dividendo
20 de mai. de 202472,3573,0872,2972,9068,302.085.075
17 de mai. de 202471,7972,3171,6972,3167,752.796.769
16 de mai. de 202471,6871,8971,2471,6167,091.340.519
15 de mai. de 202471,6772,0471,4871,7567,221.803.259
14 de mai. de 202471,3771,9071,0171,5267,011.763.827
13 de mai. de 202471,5072,1771,1771,6367,111.870.517
10 de mai. de 202470,8071,7370,8071,2066,712.520.057
09 de mai. de 202469,9970,7669,9270,6166,151.688.075
08 de mai. de 202469,6370,1269,1269,9465,532.043.377
07 de mai. de 202468,6969,7468,6969,6065,212.449.417
06 de mai. de 202467,6768,3667,4068,2363,921.067.014
03 de mai. de 202468,0068,3167,3267,6463,371.775.234
02 de mai. de 202467,6167,9767,0467,4563,191.771.056
30 de abr. de 202468,3068,4967,3467,6163,342.349.914
29 de abr. de 202467,6068,2767,4167,7263,452.454.535
26 de abr. de 202468,9669,0866,7267,0162,783.211.049
25 de abr. de 202468,6869,5567,5868,3664,053.638.561
24 de abr. de 202467,7768,4867,3767,7363,463.367.663
23 de abr. de 202466,8068,2666,8068,0563,763.112.172
22 de abr. de 202466,1066,7865,7566,6262,422.691.459
19 de abr. de 202464,7865,7364,4165,4361,302.722.009
18 de abr. de 202464,9865,5564,6565,4661,332.716.710
17 de abr. de 202463,9264,9863,8464,1560,102.277.500
16 de abr. de 202464,4664,7263,6363,8359,803.485.230
15 de abr. de 202465,3666,5965,3365,7761,622.592.068
12 de abr. de 202465,9966,4465,1065,3661,242.351.756
11 de abr. de 202466,5267,1564,8065,5161,383.214.765
10 de abr. de 202467,0767,5366,1266,7362,522.452.350
09 de abr. de 202466,9167,3966,5266,6462,442.233.616
08 de abr. de 202466,5267,3166,4766,9962,761.847.356
05 de abr. de 202466,2366,6865,9166,5562,352.913.205
04 de abr. de 202466,8067,6066,8067,1662,922.583.051
03 de abr. de 202465,4066,8965,2966,5362,333.081.188
02 de abr. de 202465,8066,6065,1865,4261,292.995.647
28 de mar. de 202464,9265,9364,9065,8661,703.467.964
27 de mar. de 202464,3165,3564,0464,6760,592.891.033
26 de mar. de 202463,2564,4063,2564,3160,253.717.066
25 de mar. de 202462,7263,1962,4962,4958,552.176.630
22 de mar. de 202463,1563,6262,7562,8058,842.715.480
21 de mar. de 202462,3963,0262,0962,6458,693.666.581
20 de mar. de 202461,8862,1761,4561,9358,022.885.055
19 de mar. de 202461,5662,3461,5662,0058,092.947.725
18 de mar. de 202461,2861,8261,2261,3657,492.282.031
15 de mar. de 202460,4561,6160,3461,2157,358.949.165
14 de mar. de 202460,7761,2860,1560,2556,453.209.386
13 de mar. de 202460,8861,7860,6360,9557,104.745.114
12 de mar. de 202459,4260,1259,1059,7155,944.012.391
11 de mar. de 202458,6659,3158,6259,0555,322.759.877
08 de mar. de 202458,4959,1958,4258,9355,212.857.525
07 de mar. de 202457,1358,5857,1058,3954,713.758.442
06 de mar. de 202457,2557,8357,2257,2753,662.614.268
05 de mar. de 202457,0057,4756,6657,2453,631.968.996
04 de mar. de 202456,1857,4256,1757,2753,663.111.764
01 de mar. de 202455,5356,4455,3856,1552,612.517.235
29 de fev. de 202455,5955,8055,2455,3851,893.837.416
28 de fev. de 202455,4756,0255,1355,4551,952.386.211
27 de fev. de 202455,1055,6155,0955,6052,092.130.501
26 de fev. de 202456,3556,4555,2755,3451,852.763.767
23 de fev. de 202456,5656,7656,0956,3952,832.247.149
22 de fev. de 202456,4356,8355,9256,2252,672.618.808
21 de fev. de 202455,5056,1255,4955,9052,372.638.341
20 de fev. de 202454,5955,5754,5755,5052,003.168.091
19 de fev. de 202454,5055,0154,3354,7751,312.292.612
16 de fev. de 202454,5354,8654,2254,3850,952.901.560
15 de fev. de 202454,1054,2553,5354,0150,602.517.763
14 de fev. de 202453,5054,3453,4253,9250,522.374.115
13 de fev. de 202454,1954,6953,6953,8350,432.452.307
12 de fev. de 202454,0054,3353,7954,1750,753.202.069
09 de fev. de 202454,1754,5253,0853,4450,074.901.434
08 de fev. de 202455,1055,1854,2354,5451,102.920.886
07 de fev. de 202455,0855,7554,6954,8051,343.496.049
06 de fev. de 202456,1256,2455,0755,0851,603.989.882
05 de fev. de 202456,9557,2355,8556,1052,563.623.657
02 de fev. de 202457,3557,9555,8656,0652,525.384.986
01 de fev. de 202457,0058,9956,4056,7953,219.865.002
31 de jan. de 202462,4563,1762,1662,5558,602.628.768
30 de jan. de 202462,1562,4561,8362,2058,281.746.594
29 de jan. de 202462,6562,8761,8562,0458,131.483.122
26 de jan. de 202462,0062,7161,5962,5558,602.078.747
25 de jan. de 202461,6661,9261,3161,6957,801.315.686
24 de jan. de 202461,6962,1761,6961,9958,082.228.528
23 de jan. de 202461,7161,8760,8861,1757,311.379.736
22 de jan. de 202461,5662,1561,4461,5357,651.657.658
19 de jan. de 202460,9661,2060,5460,6156,791.550.707
18 de jan. de 202460,2461,0860,1160,6656,831.662.660
17 de jan. de 202460,0060,2959,4060,2456,441.829.354
16 de jan. de 202460,4560,9560,2460,7556,921.726.074
15 de jan. de 202461,0361,3860,9761,1257,261.328.875
12 de jan. de 202460,9761,6360,4860,8356,991.827.811
11 de jan. de 202462,8062,9160,4060,8056,962.383.953
10 de jan. de 202462,2462,8362,1162,4358,491.448.019
09 de jan. de 202463,1163,1162,2662,6358,681.334.945
08 de jan. de 202463,0063,2562,4663,1459,161.121.894
05 de jan. de 202462,3463,3162,0063,0059,021.708.603
04 de jan. de 202461,8562,9161,6062,9158,942.020.844
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...