BNP Paribas Act.A

BNP 
(PAR-ENX) 
 

History: BNP Paribas Act.A

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
42.53
42.78
41.79
42.00
4,264,946
42.10
0
18/07/2019
42.35
42.73
41.92
42.37
3,300,089
42.33
0
17/07/2019
43.03
43.11
42.36
42.52
3,822,487
42.65
0
16/07/2019
42.70
43.49
42.67
43.21
3,437,757
43.13
0
15/07/2019
42.66
43.04
42.38
42.84
3,044,777
42.79
0
12/07/2019
42.74
43.21
42.51
42.53
3,180,625
42.76
0
11/07/2019
42.82
42.82
42.16
42.57
3,253,301
42.49
0
10/07/2019
42.85
43.39
42.62
42.70
3,198,971
42.98
0
09/07/2019
42.81
42.86
42.05
42.58
3,372,644
42.46
0
08/07/2019
43.49
43.96
42.44
42.97
3,939,380
43.09
0
05/07/2019
43.34
43.86
42.88
43.41
4,689,974
43.37
0
04/07/2019
42.40
43.30
42.36
43.05
4,421,553
42.99
0
03/07/2019
41.80
42.71
41.54
42.57
3,392,086
42.33
0
02/07/2019
42.33
42.34
41.50
41.87
2,896,316
41.83
0
01/07/2019
42.40
42.73
41.96
42.09
3,577,651
42.32
0
28/06/2019
41.53
41.89
41.39
41.77
3,743,258
41.69
0
27/06/2019
41.51
42.03
41.43
41.45
3,837,909
41.63
0
26/06/2019
40.58
41.42
40.38
41.17
4,226,710
41.08
0
25/06/2019
40.30
40.57
39.92
40.46
3,073,195
40.36
0
24/06/2019
41.00
41.28
40.58
40.76
3,396,974
40.81
0
21/06/2019
41.58
42.10
40.89
41.05
11,582,145
41.26
0
20/06/2019
42.19
42.58
41.33
41.42
5,026,599
41.60
0
19/06/2019
41.50
42.34
41.44
42.23
4,941,433
42.09
0
18/06/2019
40.61
41.74
40.11
41.50
6,116,652
41.06
0
17/06/2019
41.03
41.26
40.76
40.76
2,464,571
40.91
0
14/06/2019
41.06
41.08
40.57
40.86
3,301,270
40.82
0
13/06/2019
41.11
41.48
40.79
41.10
3,047,184
41.10
0
12/06/2019
41.22
41.38
40.80
41.14
3,874,173
41.08
0
11/06/2019
41.24
41.99
41.20
41.56
3,331,645
41.66
0
10/06/2019
41.06
41.77
40.96
41.48
2,632,832
41.47
0
07/06/2019
40.98
41.25
40.52
40.82
4,324,562
40.87
0
06/06/2019
41.62
42.23
40.44
41.01
6,411,744
41.28
0
05/06/2019
42.00
42.08
41.36
41.73
4,488,129
41.74
0
04/06/2019
40.66
42.13
40.65
42.00
5,615,538
41.79
0
03/06/2019
40.60
41.03
40.42
40.82
4,228,688
40.71
0
31/05/2019
40.90
41.00
40.45
40.88
5,158,866
40.75
0
30/05/2019
41.93
41.98
41.32
41.35
3,018,877
41.52
0
29/05/2019
40.99
41.33
40.45
41.33
7,450,354
40.99
0
28/05/2019
44.39
44.43
43.50
44.29
5,841,362
44.12
0
27/05/2019
44.44
44.60
43.97
44.20
2,497,380
44.30
0
24/05/2019
43.87
44.24
43.64
43.91
4,328,427
43.96
0
23/05/2019
44.20
44.34
43.54
43.65
5,412,749
43.77
0
22/05/2019
45.01
45.11
44.27
44.51
4,312,371
44.53
0
21/05/2019
45.01
45.39
44.66
45.00
4,132,945
44.99
0
20/05/2019
45.25
45.55
44.43
44.63
4,178,524
44.75
0
17/05/2019
45.32
45.78
44.90
45.38
5,488,732
45.38
0
16/05/2019
45.10
45.95
44.77
45.95
3,946,104
45.59
0
15/05/2019
45.37
45.43
44.54
45.26
3,981,261
45.00
0
14/05/2019
45.14
45.48
44.85
45.48
3,353,309
45.24
0
13/05/2019
45.35
45.38
44.59
44.78
3,760,748
44.91
0
10/05/2019
45.85
46.14
45.01
45.49
3,976,555
45.60
0
09/05/2019
46.27
46.41
45.38
45.42
4,955,409
45.62
0
08/05/2019
46.60
47.06
46.21
46.82
3,321,406
46.65
0
07/05/2019
48.20
48.20
46.52
46.88
5,132,652
47.00
0
06/05/2019
47.11
48.03
47.05
47.89
4,070,456
47.69
0
03/05/2019
48.30
48.84
47.98
48.26
3,504,809
48.36
0
02/05/2019
48.16
49.32
47.74
48.00
5,626,874
48.50
0
30/04/2019
47.59
47.75
47.16
47.45
4,476,162
47.45
0
29/04/2019
47.37
47.90
47.11
47.67
4,311,659
47.56
0
26/04/2019
46.61
47.21
46.32
46.90
4,207,055
46.90
0
25/04/2019
47.29
47.48
46.17
46.77
4,859,454
46.70
0
24/04/2019
47.91
48.12
46.63
47.15
6,260,614
47.29
0
23/04/2019
48.89
48.96
47.83
48.11
5,489,928
48.18
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 July 2019 18:26:12
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-21 19:26:12 - 2019-07-21 18:26:12 - 1000 - Website: OKAY