Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Europa
EU
BNP Paribas (BNP)
BNP Paribas (BNP) Storico

BNP Paribas (BNP)

99,82

0,00

(0,00%)

Chiuso 10 Luglio 5:30PM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-3.08	-2.99319727891	102.9	103.6	99.04	1574165	101.57977817	DE
4	4.86	5.11794439764	94.96	103.6	94.6	2075688	100.92978193	DE
12	9.43	10.4325699746	90.39	103.6	85.58	2105799	94.68995283	DE
26	12.95	14.9073327961	86.87	103.6	78.83	2355628	91.33785999	DE
52	20.53	25.8922941102	79.29	103.6	65.12	2429376	83.47602005	DE
156	44.95	81.9209039548	54.87	103.6	52.82	2703986	69.11655559	DE
260	48.93	96.1485557084	50.89	103.6	40.665	2999141	61.95624953	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1783614600	99.82	-1.96	-1.93	99.72	100.19	99.04	2200337
1783528200	101.78	0	0.00	101.78	101.78	101.78	0
1783441800	101.78	-1.82	-1.76	103.5	103.54	101.38	1844067
1783355400	103.6	0.92	0.90	103.08	103.6	102.42	1114022
1783096200	102.68	0.36	0.35	102.9	103.14	101.76	1138235
1783009800	102.32	1.16	1.15	101.48	103	101.06	1579355
1782923400	101.16	-0.98	-0.96	101.48	101.5	100.04	1416004
1782837000	102.14	1.78	1.77	100.82	102.14	100.48	1867028
1782750600	100.36	-0.76	-0.75	100.82	101.54	99.97	1545329
1782491400	101.12	-1.88	-1.83	102	102.34	100.6	1665730
1782405000	103	1.54	1.52	101.48	103	101.12	1958970
1782318600	101.46	0.02	0.02	102.14	102.82	101.46	1940251
1782232200	101.44	-0.4	-0.39	100.84	101.92	100.48	1745498
1782145800	101.84	0.26	0.26	101.9	102.36	100.9	1779506
1781886600	101.58	0.48	0.47	100.5	101.82	100.36	5148719
1781800200	101.1	-0.1	-0.10	100.86	101.1	99.96	2664871
1781713800	101.2	1.24	1.24	100.14	101.38	99.92	2486758
1781627400	99.96	1.31	1.33	98.78	100.46	98.78	2088137
1781541000	98.65	1.96	2.03	98.53	99.45	98.18	2004031
1781281800	96.69	4.75	5.17	94.96	97.05	94.6	3251218
1781195400	91.94	-0.02	-0.02	92.05	93.08	91.51	1677173
1781109000	91.96	-1.43	-1.53	93.42	93.68	91.76	1592779
1781022600	93.39	0.24	0.26	93.02	94.98	93.02	1690094
1780936200	93.15	-0.5	-0.53	92.34	94.16	91.78	1599836
1780677000	93.65	-0.32	-0.34	94.13	94.62	93.42	1507610
1780590600	93.97	0.77	0.83	93.18	94.39	92.83	1571405
1780504200	93.2	-1.23	-1.30	93.7	94	92.5	2146787
1780417800	94.43	1.85	2.00	93.97	95.24	93.59	1967601
1780331400	92.58	-0.37	-0.40	92.74	93.58	91.57	2189636
1780072200	92.95	1.19	1.30	92.27	93.48	92.21	4405488
1779985800	91.76	-0.54	-0.59	91.92	92.47	90.93	1691191
1779899400	92.3	0.1	0.11	92.64	93.14	92	1523124
1779813000	92.2	-0.32	-0.35	92.37	92.99	91.96	1297215
1779726600	92.52	2.59	2.88	90.9	93.05	90.66	1493003
1779467400	89.93	0.77	0.86	89.72	90.43	88.9	1705465
1779381000	89.16	-0.12	-0.13	89.01	89.72	87.68	2014605
1779294600	89.28	1.78	2.03	87.1	89.99	86.02	2968087
1779208200	87.5	-0.52	-0.59	88.2	89.2	87.5	1708152
1779121800	88.02	-1.23	-1.38	86.38	88.02	85.58	2642052
1778862600	89.25	-3.71	-3.99	90.84	90.98	88.82	2832419
1778776200	92.96	0	0.00	92.96	92.96	92.96	0
1778689800	92.96	0	0.00	92.96	92.96	92.96	0
1778603400	92.96	0	0.00	92.96	92.96	92.96	0
1778517000	92.96	1.41	1.54	91.63	92.96	91.59	1735444
1778257800	91.55	-1.69	-1.81	91.92	92.14	90.84	2024621
1778171400	93.24	-0.17	-0.18	93.69	94.43	92.82	1645634
1778085000	93.41	4.63	5.22	90	94.72	89.98	3070460
1777998600	88.78	1.33	1.52	87.28	88.92	86.62	1550414
1777912200	87.45	-1.78	-1.99	89.2	90.01	86.91	2256287
1777566600	89.23	-1.28	-1.41	87.68	89.4	85.74	3840702
1777480200	90.51	-1.01	-1.10	91.31	91.58	90.01	1684163
1777393800	91.52	1.36	1.51	90.7	91.77	90.02	2464168
1777307400	90.16	1.15	1.29	89.28	90.86	89.1	1407053
1777048200	89.01	-1.73	-1.91	88.78	89.72	88.27	2024791
1776961800	90.74	0	0.00	90.74	90.74	90.74	0
1776875400	90.74	-1.4	-1.52	92.11	92.5	90.63	1676547
1776789000	92.14	-0.46	-0.50	93.18	93.48	91.79	1496582
1776702600	92.6	-1.68	-1.78	92.5	93.56	91.27	1848965
1776443400	94.28	3.84	4.25	90.39	94.32	90.1	3025852
1776357000	90.44	-0.93	-1.02	91.67	92.09	90.4	1730900
1776270600	91.37	0.26	0.29	90.99	91.39	90.28	1649794
1776184200	91.11	1.34	1.49	90.75	91.25	89.53	1886678
1776097800	89.77	-0.56	-0.62	88.7	89.83	88.68	1593854
1775838600	90.33	0.84	0.94	90.1	91.06	89.27	2313266

Dragonfly Biosciences

Blackrock Future US Them...

Ariadne Australia

1.512% apr2043 1.512% ap...

Alice Technologies Share...

Delta Resources (PK)

2.64% Nts 11/05/2034

Guardian P Global REIT ETF

6.296% Rst Nts 06/07/34 ...

Sonoco Products

Koonenberry Gold

Minerales Y Productos De...

Delayed Upgrade Clock

Assistenza: support@advfn.it

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

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.