BNP Paribas

BNPP
🏛️ france →
77.33
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 53.75 53.84 53.24 53.25 1.4M
2022-12-29 53.44 54.01 53.27 53.91 1.4M
2022-12-28 54.15 54.19 53.55 53.56 1.3M
2022-12-27 54.09 54.29 53.92 54.00 1.0M
2022-12-23 54.00 54.27 53.72 53.80 1.2M
2022-12-22 54.12 54.53 53.62 53.81 2.0M
2022-12-21 52.88 54.13 52.54 54.02 2.7M
2022-12-20 52.09 53.04 51.84 52.94 3.0M
2022-12-19 52.53 52.90 52.11 52.20 2.1M
2022-12-16 51.51 52.54 51.10 52.54 7.1M
2022-12-15 53.28 53.45 51.59 51.67 4.1M
2022-12-14 53.77 54.09 53.44 53.51 2.2M
2022-12-13 53.03 54.08 52.70 53.63 3.0M
2022-12-12 52.79 53.04 52.45 52.68 1.8M
2022-12-09 52.30 52.89 51.86 52.89 2.2M
2022-12-08 52.26 52.35 51.86 52.00 1.8M
2022-12-07 52.35 52.64 51.72 52.00 2.1M
2022-12-06 52.25 52.53 51.85 52.46 2.0M
2022-12-05 52.67 53.11 52.27 52.32 1.9M
2022-12-02 52.14 53.11 52.11 52.75 3.2M
2022-12-01 53.81 53.90 52.63 52.63 3.1M
2022-11-30 53.80 54.05 53.10 53.43 3.5M
2022-11-29 53.03 53.77 52.62 53.57 2.0M
2022-11-28 53.50 53.72 52.80 52.80 2.3M
2022-11-25 53.65 53.69 52.80 53.33 1.9M
2022-11-24 53.09 53.46 52.95 53.23 1.9M
2022-11-23 52.60 52.86 52.32 52.74 1.8M
2022-11-22 52.58 52.84 52.18 52.44 2.2M
2022-11-21 53.01 53.44 52.54 52.62 2.3M
2022-11-18 52.83 53.49 52.76 53.31 3.5M
2022-11-17 52.37 52.55 51.71 52.51 2.0M
2022-11-16 52.40 52.51 51.83 52.09 2.4M
2022-11-15 52.33 52.78 51.97 52.47 2.5M
2022-11-14 52.08 52.35 51.48 52.18 2.3M
2022-11-11 51.30 52.04 50.97 51.76 3.4M
2022-11-10 50.38 51.42 50.07 50.85 3.3M
2022-11-09 50.57 50.96 49.77 50.26 1.8M
2022-11-08 50.28 50.90 50.20 50.69 1.7M
2022-11-07 50.30 51.30 49.95 50.69 2.3M
2022-11-04 49.85 51.08 49.44 50.63 4.7M
2022-11-03 48.10 49.44 47.68 49.38 3.9M
2022-11-02 48.29 48.52 47.61 47.88 2.4M
2022-11-01 47.95 48.74 47.73 47.84 2.3M
2022-10-31 47.30 47.73 47.06 47.49 1.8M
2022-10-28 46.97 47.42 46.44 47.28 2.3M
2022-10-27 47.23 47.71 46.47 47.40 3.2M
2022-10-26 47.45 47.65 47.03 47.23 2.2M
2022-10-25 47.20 47.55 46.41 47.34 2.2M
2022-10-24 46.67 47.47 46.41 46.97 2.6M
2022-10-21 46.05 46.51 45.48 46.38 2.5M
2022-10-20 45.70 46.63 45.55 46.40 2.2M
2022-10-19 46.40 46.62 45.62 45.91 2.2M
2022-10-18 45.92 46.87 45.56 46.17 3.1M
2022-10-17 44.46 45.82 44.31 45.38 2.8M
2022-10-14 44.50 44.95 43.88 44.06 3.5M
2022-10-13 41.78 43.70 41.70 43.44 4.1M
2022-10-12 42.55 42.55 41.52 42.34 2.9M
2022-10-11 43.22 43.23 42.30 42.77 2.8M
2022-10-10 43.13 44.24 43.06 43.78 2.6M
2022-10-07 43.41 44.17 43.16 43.62 2.7M
2022-10-06 44.25 44.65 43.48 43.63 2.5M
2022-10-05 45.28 45.41 43.90 44.12 2.8M
2022-10-04 44.65 45.48 44.47 45.48 4.4M
2022-10-03 42.84 44.19 42.20 43.88 3.2M
2022-09-30 42.78 43.60 42.65 43.60 3.8M
2022-09-29 43.42 43.55 42.06 42.53 3.7M
2022-09-28 44.55 45.04 43.09 43.35 5.6M
2022-09-27 46.83 47.00 45.10 45.11 3.4M
2022-09-26 46.37 46.99 45.68 46.21 2.7M
2022-09-23 48.31 48.31 46.48 46.91 3.9M
2022-09-22 47.02 48.91 46.94 48.22 2.7M
2022-09-21 48.00 48.20 47.40 47.97 2.6M
2022-09-20 49.59 49.85 48.44 48.44 3.0M
2022-09-19 49.15 49.78 48.55 49.35 1.5M
2022-09-16 49.70 49.95 49.02 49.33 5.5M
2022-09-15 49.84 50.74 49.53 50.36 4.3M
2022-09-14 49.74 50.68 49.62 50.25 2.7M
2022-09-13 50.80 51.04 49.95 50.29 3.0M
2022-09-12 49.01 50.64 48.93 50.56 4.0M
2022-09-09 47.99 49.51 47.84 48.68 3.9M
2022-09-08 46.92 47.86 46.55 47.44 3.9M
2022-09-07 46.03 46.65 45.71 46.52 2.2M
2022-09-06 46.48 47.06 46.17 46.56 1.8M
2022-09-05 46.20 46.50 45.81 46.46 2.3M
2022-09-02 46.48 47.69 46.17 47.48 2.7M
2022-09-01 46.03 46.39 45.44 45.98 2.2M
2022-08-31 46.75 47.26 46.26 46.48 3.8M
2022-08-30 46.17 47.65 46.01 46.39 3.2M
2022-08-29 45.45 45.84 44.98 45.76 2.1M
2022-08-26 46.88 47.29 45.59 45.85 2.3M
2022-08-25 47.19 47.24 46.34 46.63 1.6M
2022-08-24 46.47 46.76 46.02 46.66 1.5M
2022-08-23 46.09 47.13 46.03 46.62 2.3M
2022-08-22 47.40 47.40 45.73 46.48 3.4M
2022-08-19 48.73 48.97 47.45 47.66 3.5M
2022-08-18 49.45 49.51 48.91 49.03 2.0M
2022-08-17 50.50 50.76 49.21 49.48 2.2M
2022-08-16 50.29 50.65 49.98 50.13 2.0M
2022-08-15 50.60 50.61 49.55 50.08 1.8M
2022-08-12 49.80 50.62 49.73 50.43 3.2M
2022-08-11 49.42 49.74 49.27 49.55 2.2M
2022-08-10 48.48 49.30 48.34 49.23 2.5M
2022-08-09 48.50 48.92 48.19 48.51 1.7M
2022-08-08 49.20 49.37 48.28 48.51 2.1M
2022-08-05 48.28 49.05 47.92 48.84 3.1M
2022-08-04 47.27 48.40 47.27 48.33 3.6M
2022-08-03 46.42 47.30 45.90 47.26 3.4M
2022-08-02 45.81 46.53 45.49 46.40 3.0M
2022-08-01 46.33 46.93 45.84 45.86 2.5M
2022-07-29 45.90 46.59 45.77 46.00 4.0M
2022-07-28 44.76 45.13 43.84 44.70 3.6M
2022-07-27 44.59 44.95 44.20 44.37 2.6M
2022-07-26 44.58 44.59 43.91 44.31 2.3M
2022-07-25 44.13 45.01 43.73 44.73 2.7M
2022-07-22 44.23 44.70 43.63 43.81 3.0M
2022-07-21 43.90 45.41 43.16 44.53 4.5M
2022-07-20 44.27 44.91 43.48 44.52 4.5M
2022-07-19 42.00 43.97 41.87 43.90 3.7M
2022-07-18 42.40 42.97 42.09 42.45 4.0M
2022-07-15 41.13 41.72 40.66 41.58 4.2M
2022-07-14 42.61 42.91 40.92 41.10 4.3M
2022-07-13 43.65 43.83 41.97 42.73 4.1M
2022-07-12 43.84 43.94 42.80 43.81 4.1M
2022-07-11 44.20 44.72 43.70 43.98 3.3M
2022-07-08 44.41 45.60 43.84 45.46 2.9M
2022-07-07 44.24 44.88 43.90 44.55 3.5M
2022-07-06 44.26 44.70 43.12 43.44 3.3M
2022-07-05 46.33 46.40 43.48 43.91 4.3M
2022-07-04 45.49 45.62 44.81 45.28 1.9M
2022-07-01 44.90 45.97 44.65 45.31 2.9M
2022-06-30 46.60 46.65 44.31 45.37 6.8M
2022-06-29 47.40 47.77 46.82 47.08 2.4M
2022-06-28 48.31 48.77 47.72 47.91 2.0M
2022-06-27 48.08 48.67 47.41 47.80 2.1M
2022-06-24 47.29 48.26 46.44 47.94 3.2M
2022-06-23 48.96 49.23 46.70 46.74 4.4M
2022-06-22 48.38 49.49 47.82 49.04 2.5M
2022-06-21 48.23 49.88 48.08 49.35 2.7M
2022-06-20 47.70 48.58 47.24 48.34 2.7M
2022-06-17 48.05 49.01 47.47 47.74 6.5M
2022-06-16 48.22 48.31 47.15 47.52 3.0M
2022-06-15 49.48 49.51 48.13 48.28 3.9M
2022-06-14 47.50 47.95 46.59 47.34 3.8M
2022-06-13 47.48 47.81 46.37 46.67 5.5M
2022-06-10 50.71 50.80 48.25 48.60 4.8M
2022-06-09 51.85 52.57 50.95 51.19 2.8M
2022-06-08 52.10 52.32 51.48 52.08 3.0M
2022-06-07 53.01 53.18 52.15 52.45 2.3M
2022-06-06 53.15 53.85 52.91 53.28 2.3M
2022-06-03 53.07 53.21 52.37 52.56 2.2M
2022-06-02 53.11 53.17 52.47 52.70 2.0M
2022-06-01 53.78 53.93 52.77 52.84 3.0M
2022-05-31 54.17 54.30 52.95 53.11 5.4M
2022-05-30 53.91 54.75 53.68 54.30 2.6M
2022-05-27 52.98 53.55 52.49 53.55 2.6M
2022-05-26 51.99 52.94 51.70 52.70 2.1M
2022-05-25 52.32 52.48 51.24 51.87 3.2M
2022-05-24 51.20 52.18 50.76 51.68 3.4M
2022-05-23 50.60 52.12 49.72 52.12 5.3M
2022-05-20 53.97 54.17 53.14 53.71 4.6M
2022-05-19 52.73 53.21 52.03 53.19 3.5M
2022-05-18 53.45 53.95 52.95 53.34 3.0M
2022-05-17 52.82 53.83 52.69 53.50 3.0M
2022-05-16 52.04 52.76 51.58 52.31 2.9M
2022-05-13 52.02 52.68 51.60 52.38 3.0M
2022-05-12 50.86 51.97 50.38 51.41 3.9M
2022-05-11 51.19 52.36 50.96 52.15 4.6M
2022-05-10 50.79 51.94 50.42 50.92 4.5M
2022-05-09 50.42 51.26 49.85 49.85 2.9M
2022-05-06 50.88 51.71 50.37 50.59 3.1M
2022-05-05 53.21 53.30 50.55 50.70 3.6M
2022-05-04 51.80 52.63 50.99 51.01 3.2M
2022-05-03 50.00 51.34 49.81 51.32 3.9M
2022-05-02 49.57 49.78 48.14 48.80 3.1M
2022-04-29 49.73 50.06 48.99 49.70 3.4M
2022-04-28 50.74 51.01 48.67 49.46 3.2M
2022-04-27 50.68 50.85 49.41 49.74 5.3M
2022-04-26 51.60 51.85 50.44 50.44 3.4M
2022-04-25 50.87 51.92 50.49 50.85 3.5M
2022-04-22 51.54 52.64 51.34 51.73 3.3M
2022-04-21 51.70 52.96 51.41 52.40 3.9M
2022-04-20 49.91 52.33 49.74 51.23 4.9M
2022-04-19 49.24 50.30 48.55 49.74 3.4M
2022-04-14 49.02 49.97 48.95 49.51 3.0M
2022-04-13 48.58 49.35 48.38 48.92 2.7M
2022-04-12 47.74 49.48 47.13 48.71 4.0M
2022-04-11 49.09 49.78 48.19 48.74 3.2M
2022-04-08 48.10 48.35 47.21 47.84 4.5M
2022-04-07 47.31 47.65 46.53 46.56 5.2M
2022-04-06 48.73 48.99 46.55 47.30 7.1M
2022-04-05 51.25 51.50 48.78 49.00 6.0M
2022-04-04 51.68 51.73 50.57 51.34 2.9M
2022-04-01 51.91 52.40 51.45 51.69 3.1M
2022-03-31 53.02 53.31 51.63 51.93 3.2M
2022-03-30 53.97 54.05 52.55 53.08 3.2M
2022-03-29 51.99 54.93 51.52 54.34 5.4M
2022-03-28 50.36 52.10 50.36 51.07 3.3M
2022-03-25 51.13 51.22 49.86 50.00 5.1M
2022-03-24 52.24 52.59 51.09 51.10 4.1M
2022-03-23 53.60 53.68 52.20 52.23 3.5M
2022-03-22 53.34 54.30 53.09 53.60 2.8M
2022-03-21 53.21 53.99 52.68 52.71 2.7M
2022-03-18 53.06 53.35 52.26 53.35 8.4M
2022-03-17 54.50 55.02 52.12 53.05 4.9M
2022-03-16 52.90 55.69 52.36 54.35 7.2M
2022-03-15 50.30 52.00 49.43 51.29 5.0M
2022-03-14 50.45 51.70 49.84 51.01 4.6M
2022-03-11 49.41 51.48 47.62 49.03 6.6M
2022-03-10 51.45 51.61 49.02 49.34 6.5M
2022-03-09 50.49 51.65 49.53 51.42 8.9M
2022-03-08 45.00 48.91 44.77 46.77 9.2M
2022-03-07 45.00 46.19 43.07 45.30 11.2M
2022-03-04 50.00 50.15 47.20 47.20 9.9M
2022-03-03 51.04 52.40 50.25 50.76 6.8M
2022-03-02 46.25 51.02 45.66 49.97 8.5M
2022-03-01 52.53 53.12 48.71 48.94 9.1M
2022-02-28 53.72 53.84 51.55 52.51 10.0M
2022-02-25 55.50 57.15 53.97 56.75 8.3M
2022-02-24 55.43 57.52 53.89 55.09 10.9M
2022-02-23 61.00 61.67 59.01 59.55 3.9M
2022-02-22 59.03 61.48 58.74 60.67 5.1M
2022-02-21 62.32 62.74 60.31 61.06 3.3M
2022-02-18 62.00 62.78 61.54 61.92 3.6M
2022-02-17 62.33 62.76 61.45 62.02 3.1M
2022-02-16 63.75 64.03 62.31 62.75 3.4M
2022-02-15 61.49 63.84 61.45 63.53 5.0M
2022-02-14 62.61 62.70 61.08 61.75 5.9M
2022-02-11 65.72 65.88 63.72 64.90 5.5M
2022-02-10 66.94 68.07 66.41 66.56 4.7M
2022-02-09 66.45 66.82 65.19 66.71 4.6M
2022-02-08 63.25 66.56 62.76 66.00 5.9M
2022-02-07 65.00 65.89 63.92 65.69 4.0M
2022-02-04 66.00 66.81 63.87 64.30 5.8M
2022-02-03 63.29 64.18 62.42 63.64 4.7M
2022-02-02 64.70 64.70 62.54 63.47 4.9M
2022-02-01 63.84 64.29 63.30 64.22 2.6M
2022-01-31 63.51 63.60 62.40 63.00 3.3M
2022-01-28 64.11 64.25 61.99 62.78 4.4M
2022-01-27 63.37 65.70 63.32 64.50 4.3M
2022-01-26 62.80 64.68 62.71 63.95 3.6M
2022-01-25 60.88 62.17 60.49 62.06 3.9M
2022-01-24 62.18 62.55 59.35 60.10 4.6M
2022-01-21 63.26 63.56 61.86 62.44 4.6M
2022-01-20 65.00 65.74 63.09 64.11 3.4M
2022-01-19 65.69 66.22 65.03 65.40 3.2M
2022-01-18 65.69 66.71 65.37 66.01 2.6M
2022-01-17 67.00 67.15 65.96 66.05 2.2M
2022-01-14 66.35 66.74 65.59 66.30 3.4M
2022-01-13 65.25 66.96 65.12 66.96 3.7M
2022-01-12 64.85 65.66 64.69 65.33 3.2M
2022-01-11 64.26 64.60 63.62 64.36 2.4M
2022-01-10 64.70 64.90 63.83 64.00 3.1M
2022-01-07 64.00 64.52 63.59 64.50 3.4M
2022-01-06 62.98 64.33 62.80 64.19 3.6M
2022-01-05 63.51 64.27 63.33 63.33 3.9M
2022-01-04 61.68 63.74 61.65 63.25 3.6M
2022-01-03 61.11 61.49 61.00 61.20 2.2M