Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

BNP Paribas Issuance

P16NA2
11,77
0,35 (3,06%)
14 Mar 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Italia
Tipo: Warrant Azionario
Valuta: EUR
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Mar 2025 11,56 0,01 0,09% 11,93 12,00 11,31 0
13 Mar 2025 11,55 -0,66 -5,41% 12,18 12,43 11,29 0
12 Mar 2025 12,21 0,95 8,44% 10,91 12,26 10,86 400
11 Mar 2025 11,26 0,23 2,09% 10,75 11,58 10,75 130
10 Mar 2025 11,03 -1,00 -8,31% 11,65 12,16 11,03 0
07 Mar 2025 12,03 1,32 12,32% 11,15 12,73 11,15 200
06 Mar 2025 10,71 0,27 2,59% 11,60 11,74 10,69 0
05 Mar 2025 10,44 -2,04 -16,35% 12,86 12,95 10,44 84
04 Mar 2025 12,48 -1,88 -13,09% 13,05 13,05 11,93 172
03 Mar 2025 14,36 -0,49 -3,30% 14,93 15,28 14,28 0
28 Feb 2025 14,85 -0,33 -2,17% 14,88 15,02 14,43 300
27 Feb 2025 15,18 1,17 8,35% 13,85 15,25 13,72 325
26 Feb 2025 14,01 0,01 0,07% 14,14 14,28 13,74 150
25 Feb 2025 14,00 -1,73 -11,00% 16,02 16,02 13,98 120
24 Feb 2025 15,73 -0,23 -1,44% 15,33 15,73 15,14 0
21 Feb 2025 15,96 -1,71 -9,68% 17,22 17,24 15,96 0
20 Feb 2025 17,67 0,01 0,06% 17,08 17,67 16,92 0
19 Feb 2025 17,66 1,08 6,51% 17,19 17,84 17,18 90
18 Feb 2025 16,58 0,55 3,43% 16,55 16,94 16,11 210
17 Feb 2025 16,03 0,19 1,20% 15,79 16,19 15,61 0
14 Feb 2025 15,84 -0,47 -2,88% 16,43 16,84 15,72 0
13 Feb 2025 16,31 -1,03 -5,94% 15,68 16,31 15,39 0
12 Feb 2025 17,34 -0,89 -4,88% 18,20 18,28 17,14 270
11 Feb 2025 18,23 0,83 4,77% 17,90 18,77 17,90 0
10 Feb 2025 17,40 1,25 7,74% 16,84 17,40 16,64 120
07 Feb 2025 16,15 -0,37 -2,24% 16,23 16,53 16,06 0
06 Feb 2025 16,52 0,16 0,98% 16,50 16,93 16,02 0
05 Feb 2025 16,36 -1,65 -9,16% 17,73 17,73 16,36 0
04 Feb 2025 18,01 -0,12 -0,66% 17,27 18,41 16,05 0
03 Feb 2025 18,13 0,31 1,74% 19,37 19,98 17,70 0
31 Gen 2025 17,82 -0,47 -2,57% 18,44 18,44 17,30 0
30 Gen 2025 18,29 -0,07 -0,38% 17,81 18,50 17,29 0
29 Gen 2025 18,36 0,08 0,44% 18,74 19,06 18,13 0
28 Gen 2025 18,28 -0,08 -0,44% 18,53 19,31 18,28 0
27 Gen 2025 18,36 -1,01 -5,21% 19,18 19,93 18,30 100
24 Gen 2025 19,37 -0,52 -2,61% 19,59 20,05 19,16 100
23 Gen 2025 19,89 -1,25 -5,91% 20,16 20,96 19,89 0
22 Gen 2025 21,14 0,00 0,00% 21,14 21,14 21,14 0
21 Gen 2025 21,14 -0,13 -0,61% 21,71 21,71 20,33 260
20 Gen 2025 21,27 -1,39 -6,13% 22,58 22,78 21,08 100
17 Gen 2025 22,66 0,07 0,31% 23,41 23,78 22,52 150
16 Gen 2025 22,59 -0,93 -3,95% 24,20 24,25 22,58 390
15 Gen 2025 23,52 1,62 7,40% 22,15 23,52 21,45 0
14 Gen 2025 21,90 -1,07 -4,66% 22,63 23,12 21,75 80
13 Gen 2025 22,97 2,70 13,32% 22,20 23,15 21,76 100
10 Gen 2025 20,27 1,93 10,52% 18,58 21,87 18,58 120
09 Gen 2025 18,34 0,65 3,67% 17,67 18,34 17,28 0
08 Gen 2025 17,69 -0,63 -3,44% 18,79 19,38 17,69 400
07 Gen 2025 18,32 0,12 0,66% 17,55 18,40 17,24 400
06 Gen 2025 18,20 0,14 0,78% 17,98 18,95 17,74 0
03 Gen 2025 18,06 0,19 1,06% 17,48 18,11 17,08 0
02 Gen 2025 17,87 2,53 16,49% 16,19 17,97 16,10 385
30 Dic 2024 15,34 0,74 5,07% 14,74 15,62 14,53 0
27 Dic 2024 14,60 1,48 11,28% 13,88 14,71 13,88 0
23 Dic 2024 13,12 -0,59 -4,30% 14,08 14,18 13,10 0
20 Dic 2024 13,71 -0,26 -1,86% 13,47 13,71 12,95 0
19 Dic 2024 13,97 -0,86 -5,80% 14,04 14,84 13,72 0
18 Dic 2024 14,83 1,46 10,92% 14,05 14,95 14,05 0
17 Dic 2024 13,37 -1,05 -7,28% 14,65 14,72 13,21 0
16 Dic 2024 14,42 -0,14 -0,96% 14,66 14,90 14,29 0

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network