Mercado abrirá em 1 h 11 min

BNP Paribas SA (BNP.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
64,59-1,18 (-1,79%)
A partir de 01:34PM CEST. Mercado aberto.
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 202464,4664,5964,0864,5964,59814.034
15 de abr. de 202465,3666,5965,3365,7765,772.592.068
12 de abr. de 202465,9966,4465,1065,3665,362.351.756
11 de abr. de 202466,5267,1564,8065,5165,513.214.765
10 de abr. de 202467,0767,5366,1266,7366,732.452.350
09 de abr. de 202466,9167,3966,5266,6466,642.233.616
08 de abr. de 202466,5267,3166,4766,9966,991.847.356
05 de abr. de 202466,2366,6865,9166,5566,552.913.205
04 de abr. de 202466,8067,6066,8067,1667,162.583.051
03 de abr. de 202465,4066,8965,2966,5366,533.081.188
02 de abr. de 202465,8066,6065,1865,4265,422.995.647
28 de mar. de 202464,9265,9364,9065,8665,863.467.964
27 de mar. de 202464,3165,3564,0464,6764,672.891.033
26 de mar. de 202463,2564,4063,2564,3164,313.717.066
25 de mar. de 202462,7263,1962,4962,4962,492.176.630
22 de mar. de 202463,1563,6262,7562,8062,802.715.480
21 de mar. de 202462,3963,0262,0962,6462,643.666.581
20 de mar. de 202461,8862,1761,4561,9361,932.885.055
19 de mar. de 202461,5662,3461,5662,0062,002.947.725
18 de mar. de 202461,2861,8261,2261,3661,362.282.031
15 de mar. de 202460,4561,6160,3461,2161,218.949.165
14 de mar. de 202460,7761,2860,1560,2560,253.209.386
13 de mar. de 202460,8861,7860,6360,9560,954.745.114
12 de mar. de 202459,4260,1259,1059,7159,714.012.391
11 de mar. de 202458,6659,3158,6259,0559,052.759.877
08 de mar. de 202458,4959,1958,4258,9358,932.857.525
07 de mar. de 202457,1358,5857,1058,3958,393.758.442
06 de mar. de 202457,2557,8357,2257,2757,272.614.268
05 de mar. de 202457,0057,4756,6657,2457,241.968.996
04 de mar. de 202456,1857,4256,1757,2757,273.111.764
01 de mar. de 202455,5356,4455,3856,1556,152.517.235
29 de fev. de 202455,5955,8055,2455,3855,383.837.416
28 de fev. de 202455,4756,0255,1355,4555,452.386.211
27 de fev. de 202455,1055,6155,0955,6055,602.130.501
26 de fev. de 202456,3556,4555,2755,3455,342.763.767
23 de fev. de 202456,5656,7656,0956,3956,392.247.149
22 de fev. de 202456,4356,8355,9256,2256,222.618.808
21 de fev. de 202455,5056,1255,4955,9055,902.638.341
20 de fev. de 202454,5955,5754,5755,5055,503.168.091
19 de fev. de 202454,5055,0154,3354,7754,772.292.612
16 de fev. de 202454,5354,8654,2254,3854,382.901.560
15 de fev. de 202454,1054,2553,5354,0154,012.517.763
14 de fev. de 202453,5054,3453,4253,9253,922.374.115
13 de fev. de 202454,1954,6953,6953,8353,832.452.307
12 de fev. de 202454,0054,3353,7954,1754,173.202.069
09 de fev. de 202454,1754,5253,0853,4453,444.901.434
08 de fev. de 202455,1055,1854,2354,5454,542.920.886
07 de fev. de 202455,0855,7554,6954,8054,803.496.049
06 de fev. de 202456,1256,2455,0755,0855,083.989.882
05 de fev. de 202456,9557,2355,8556,1056,103.623.657
02 de fev. de 202457,3557,9555,8656,0656,065.384.986
01 de fev. de 202457,0058,9956,4056,7956,799.865.002
31 de jan. de 202462,4563,1762,1662,5562,552.628.768
30 de jan. de 202462,1562,4561,8362,2062,201.746.594
29 de jan. de 202462,6562,8761,8562,0462,041.483.122
26 de jan. de 202462,0062,7161,5962,5562,552.078.747
25 de jan. de 202461,6661,9261,3161,6961,691.315.686
24 de jan. de 202461,6962,1761,6961,9961,992.228.528
23 de jan. de 202461,7161,8760,8861,1761,171.379.736
22 de jan. de 202461,5662,1561,4461,5361,531.657.658
19 de jan. de 202460,9661,2060,5460,6160,611.550.707
18 de jan. de 202460,2461,0860,1160,6660,661.662.660
17 de jan. de 202460,0060,2959,4060,2460,241.829.354
16 de jan. de 202460,4560,9560,2460,7560,751.726.074
15 de jan. de 202461,0361,3860,9761,1261,121.328.875
12 de jan. de 202460,9761,6360,4860,8360,831.827.811
11 de jan. de 202462,8062,9160,4060,8060,802.383.953
10 de jan. de 202462,2462,8362,1162,4362,431.448.019
09 de jan. de 202463,1163,1162,2662,6362,631.334.945
08 de jan. de 202463,0063,2562,4663,1463,141.121.894
05 de jan. de 202462,3463,3162,0063,0063,001.708.603
04 de jan. de 202461,8562,9161,6062,9162,912.020.844
03 de jan. de 202463,6563,7561,4261,6761,672.161.179
02 de jan. de 202462,9363,8262,8063,3663,361.453.297
29 de dez. de 202362,4262,8562,4262,5962,59764.511
28 de dez. de 202363,1263,2462,3462,4562,45856.379
27 de dez. de 202363,1063,5462,7762,9962,991.184.940
22 de dez. de 202363,0063,3762,9063,0163,011.279.974
21 de dez. de 202362,6062,8862,0962,8862,881.458.810
20 de dez. de 202362,6363,2262,4362,8662,862.125.843
19 de dez. de 202362,3562,6362,1762,2962,291.836.408
18 de dez. de 202362,8663,3062,1162,3962,391.563.237
15 de dez. de 202363,2663,9862,7663,0963,099.283.183
14 de dez. de 202361,3163,3261,3062,8862,884.771.017
13 de dez. de 202360,5360,9360,2560,3160,312.044.571
12 de dez. de 202361,3761,3960,7560,8260,821.848.851
11 de dez. de 202361,8261,9261,1861,1861,182.198.940
08 de dez. de 202361,2161,9060,9161,8561,852.699.114
07 de dez. de 202360,3561,2660,0461,1161,112.523.276
06 de dez. de 202359,8360,9659,5560,6660,662.813.151
05 de dez. de 202358,2859,8558,0659,7659,763.181.718
04 de dez. de 202358,0058,5457,9458,4758,471.595.873
01 de dez. de 202358,0658,2457,5657,8057,801.337.401
30 de nov. de 202357,3357,9757,2157,7757,773.361.523
29 de nov. de 202356,1057,1356,0156,9256,921.440.565
28 de nov. de 202356,1556,4855,9756,4856,481.237.697
27 de nov. de 202357,0657,0756,3356,4256,421.421.699
24 de nov. de 202356,9157,2756,8457,0357,031.275.412
23 de nov. de 202356,5957,0156,5356,9056,901.119.936
22 de nov. de 202356,6356,7756,3656,5856,58976.809
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...