BNP.PA
BNP Paribas S.A.
13:12:12
101.32 €
0.0000 (%0.00)
Previous Close: 101.1
Day Low₺100.36
Day High₺101.8
BNP.PA: BNP Paribas S.A. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 61.9698
CLOSE 61.9719
Low
LOW 53.08
High
HIGH 73.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 62.93 | 63.82 | 62.8 | 63.36 |
| 01/03/2024 | 63.65 | 63.75 | 61.42 | 61.67 |
| 01/04/2024 | 61.85 | 62.91 | 61.6 | 62.91 |
| 01/05/2024 | 62.34 | 63.31 | 62 | 63 |
| 01/08/2024 | 63 | 63.25 | 62.46 | 63.14 |
| 01/09/2024 | 63.11 | 63.11 | 62.26 | 62.63 |
| 01/10/2024 | 62.24 | 62.83 | 62.11 | 62.43 |
| 01/11/2024 | 62.8 | 62.91 | 60.4 | 60.8 |
| 01/12/2024 | 60.97 | 61.63 | 60.48 | 60.83 |
| 01/15/2024 | 60.97 | 61.38 | 60.6 | 61.12 |
| 01/16/2024 | 60.45 | 60.95 | 60.24 | 60.75 |
| 01/17/2024 | 60 | 60.29 | 59.4 | 60.24 |
| 01/18/2024 | 60.24 | 61.08 | 60.11 | 60.66 |
| 01/19/2024 | 60.96 | 61.2 | 60.54 | 60.61 |
| 01/22/2024 | 61.56 | 62.15 | 61.44 | 61.53 |
| 01/23/2024 | 61.71 | 61.87 | 60.88 | 61.17 |
| 01/24/2024 | 61.69 | 62.17 | 61.69 | 61.99 |
| 01/25/2024 | 61.66 | 61.92 | 61.31 | 61.69 |
| 01/26/2024 | 62 | 62.71 | 61.59 | 62.55 |
| 01/29/2024 | 62.65 | 62.87 | 61.85 | 62.04 |
| 01/30/2024 | 62.15 | 62.45 | 61.83 | 62.2 |
| 01/31/2024 | 62.45 | 63.17 | 62.16 | 62.55 |
| 02/01/2024 | 57 | 58.99 | 56.4 | 56.79 |
| 02/02/2024 | 57.35 | 57.95 | 55.86 | 56.06 |
| 02/05/2024 | 56.95 | 57.23 | 55.85 | 56.1 |
| 02/06/2024 | 56.12 | 56.24 | 55.07 | 55.08 |
| 02/07/2024 | 55.08 | 55.75 | 54.69 | 54.8 |
| 02/08/2024 | 55.1 | 55.18 | 54.23 | 54.54 |
| 02/09/2024 | 54.17 | 54.52 | 53.08 | 53.44 |
| 02/12/2024 | 54 | 54.33 | 53.79 | 54.17 |
| 02/13/2024 | 54.19 | 54.69 | 53.69 | 53.83 |
| 02/14/2024 | 53.5 | 54.34 | 53.42 | 53.92 |
| 02/15/2024 | 54.1 | 54.25 | 53.53 | 54.01 |
| 02/16/2024 | 54.53 | 54.86 | 54.22 | 54.38 |
| 02/19/2024 | 54.5 | 55.01 | 54.33 | 54.77 |
| 02/20/2024 | 54.59 | 55.57 | 54.57 | 55.5 |
| 02/21/2024 | 55.5 | 56.12 | 55.49 | 55.9 |
| 02/22/2024 | 56.43 | 56.83 | 55.92 | 56.22 |
| 02/23/2024 | 56.56 | 56.76 | 56.09 | 56.39 |
| 02/26/2024 | 56.35 | 56.45 | 55.27 | 55.34 |
| 02/27/2024 | 55.1 | 55.61 | 55.09 | 55.6 |
| 02/28/2024 | 55.47 | 56.02 | 55.13 | 55.45 |
| 02/29/2024 | 55.59 | 55.8 | 55.24 | 55.38 |
| 03/01/2024 | 55.53 | 56.44 | 55.38 | 56.15 |
| 03/04/2024 | 56.18 | 57.42 | 56.17 | 57.27 |
| 03/05/2024 | 57 | 57.47 | 56.66 | 57.24 |
| 03/06/2024 | 57.25 | 57.83 | 57.22 | 57.27 |
| 03/07/2024 | 57.13 | 58.58 | 57.1 | 58.39 |
| 03/08/2024 | 58.49 | 59.19 | 58.42 | 58.93 |
| 03/11/2024 | 58.66 | 59.31 | 58.62 | 59.05 |
| 03/12/2024 | 59.42 | 60.12 | 59.1 | 59.71 |
| 03/13/2024 | 60.88 | 61.78 | 60.63 | 60.95 |
| 03/14/2024 | 60.77 | 61.28 | 60.15 | 60.25 |
| 03/15/2024 | 60.45 | 61.61 | 60.34 | 61.21 |
| 03/18/2024 | 61.28 | 61.82 | 61.22 | 61.36 |
| 03/19/2024 | 61.56 | 62.34 | 61.56 | 62 |
| 03/20/2024 | 61.88 | 62.17 | 61.45 | 61.93 |
| 03/21/2024 | 62.39 | 63.02 | 62.09 | 62.64 |
| 03/22/2024 | 63.15 | 63.62 | 62.75 | 62.8 |
| 03/25/2024 | 62.72 | 63.19 | 62.49 | 62.49 |
| 03/26/2024 | 63.25 | 64.4 | 63.25 | 64.31 |
| 03/27/2024 | 64.31 | 65.35 | 64.04 | 64.67 |
| 03/28/2024 | 64.92 | 65.93 | 64.9 | 65.86 |
| 04/02/2024 | 65.8 | 66.6 | 65.18 | 65.42 |
| 04/03/2024 | 65.4 | 66.89 | 65.29 | 66.53 |
| 04/04/2024 | 66.8 | 67.6 | 66.8 | 67.16 |
| 04/05/2024 | 66.23 | 66.68 | 65.91 | 66.55 |
| 04/08/2024 | 66.52 | 67.31 | 66.47 | 66.99 |
| 04/09/2024 | 66.91 | 67.39 | 66.52 | 66.64 |
| 04/10/2024 | 67.07 | 67.54 | 66.12 | 66.73 |
| 04/11/2024 | 66.52 | 67.15 | 64.8 | 65.51 |
| 04/12/2024 | 65.99 | 66.44 | 65.1 | 65.36 |
| 04/15/2024 | 65.36 | 66.59 | 65.33 | 65.77 |
| 04/16/2024 | 64.46 | 64.72 | 63.63 | 63.83 |
| 04/17/2024 | 63.92 | 64.98 | 63.84 | 64.15 |
| 04/18/2024 | 64.98 | 65.55 | 64.65 | 65.46 |
| 04/19/2024 | 64.78 | 65.73 | 64.41 | 65.43 |
| 04/22/2024 | 66.1 | 66.78 | 65.75 | 66.62 |
| 04/23/2024 | 66.8 | 68.26 | 66.8 | 68.05 |
| 04/24/2024 | 67.77 | 68.48 | 67.37 | 67.73 |
| 04/25/2024 | 68.68 | 69.55 | 67.58 | 68.36 |
| 04/26/2024 | 68.96 | 69.08 | 66.72 | 67.01 |
| 04/29/2024 | 67.6 | 68.27 | 67.41 | 67.72 |
| 04/30/2024 | 68.3 | 68.49 | 67.34 | 67.61 |
| 05/02/2024 | 67.61 | 67.97 | 67.04 | 67.45 |
| 05/03/2024 | 68 | 68.31 | 67.32 | 67.64 |
| 05/06/2024 | 67.67 | 68.36 | 67.4 | 68.23 |
| 05/07/2024 | 68.69 | 69.74 | 68.69 | 69.6 |
| 05/08/2024 | 69.63 | 70.12 | 69.12 | 69.94 |
| 05/09/2024 | 69.99 | 70.76 | 69.92 | 70.61 |
| 05/10/2024 | 70.8 | 71.73 | 70.8 | 71.2 |
| 05/13/2024 | 71.5 | 72.17 | 71.17 | 71.63 |
| 05/14/2024 | 71.37 | 71.9 | 71.01 | 71.52 |
| 05/15/2024 | 71.67 | 72.04 | 71.48 | 71.75 |
| 05/16/2024 | 71.68 | 71.89 | 71.24 | 71.61 |
| 05/17/2024 | 71.79 | 72.31 | 71.69 | 72.31 |
| 05/20/2024 | 72.35 | 73.08 | 72.29 | 72.9 |
| 05/21/2024 | 68.3 | 68.5 | 67.06 | 68.34 |
| 05/22/2024 | 68.13 | 68.27 | 67.45 | 67.52 |
| 05/23/2024 | 67.61 | 67.83 | 66.86 | 67.09 |
| 05/24/2024 | 66.54 | 67.3 | 66.23 | 67.21 |
| 05/27/2024 | 67.26 | 67.3 | 66.81 | 67.06 |
| 05/28/2024 | 67.15 | 67.79 | 67.11 | 67.79 |
| 05/29/2024 | 67.93 | 68.07 | 66.56 | 66.93 |
| 05/30/2024 | 66.43 | 67.79 | 66.38 | 67.79 |
| 05/31/2024 | 68.01 | 68.23 | 67.37 | 67.7 |
| 06/03/2024 | 68.5 | 68.66 | 67.91 | 68.06 |
| 06/04/2024 | 67.75 | 67.79 | 66.32 | 66.83 |
| 06/05/2024 | 66.94 | 67.09 | 66.04 | 66.23 |
| 06/06/2024 | 66.59 | 67.16 | 65.68 | 66.85 |
| 06/07/2024 | 66.85 | 67.11 | 66.06 | 66.37 |
| 06/10/2024 | 61 | 63.68 | 60.5 | 63.21 |
| 06/11/2024 | 63.65 | 63.75 | 60.37 | 60.75 |
| 06/12/2024 | 60.8 | 62.09 | 60.8 | 61.82 |
| 06/13/2024 | 61.62 | 61.76 | 58.98 | 60 |
| 06/14/2024 | 59.77 | 59.87 | 57.36 | 58.41 |
| 06/17/2024 | 58.75 | 59.59 | 58.1 | 59.14 |
| 06/18/2024 | 59.8 | 60.12 | 58.71 | 59.46 |
| 06/19/2024 | 59.9 | 59.9 | 58.58 | 58.71 |
| 06/20/2024 | 58.98 | 60.34 | 58.83 | 60.11 |
| 06/21/2024 | 60 | 60.48 | 58.72 | 59.33 |
| 06/24/2024 | 59.4 | 61.42 | 59.4 | 61.27 |
| 06/25/2024 | 61.42 | 61.51 | 60.22 | 60.56 |
| 06/26/2024 | 60.76 | 61.28 | 59.96 | 60.25 |
| 06/27/2024 | 60.45 | 60.68 | 59.58 | 60.02 |
| 06/28/2024 | 60.33 | 60.36 | 59.18 | 59.53 |
| 07/01/2024 | 62.9 | 62.96 | 60.96 | 61.67 |
| 07/02/2024 | 61.21 | 61.47 | 60.43 | 61.23 |
| 07/03/2024 | 61.75 | 63.18 | 61.55 | 62.73 |
| 07/04/2024 | 63.5 | 64.5 | 63.33 | 63.92 |
| 07/05/2024 | 64.08 | 64.1 | 63.17 | 63.66 |
| 07/08/2024 | 63 | 64.18 | 62.54 | 62.54 |
| 07/09/2024 | 62.12 | 62.33 | 60.54 | 61.07 |
| 07/10/2024 | 61.36 | 61.94 | 60.8 | 61.62 |
| 07/11/2024 | 62 | 62.46 | 61.62 | 62.02 |
| 07/12/2024 | 62.23 | 62.73 | 62.07 | 62.44 |
| 07/15/2024 | 62.05 | 62.86 | 61.65 | 62.74 |
| 07/16/2024 | 62.36 | 62.74 | 61.96 | 62.57 |
| 07/17/2024 | 62.37 | 63.37 | 62.22 | 63.03 |
| 07/18/2024 | 63.39 | 63.73 | 63.04 | 63.65 |
| 07/19/2024 | 63.05 | 63.24 | 62.66 | 63.05 |
| 07/22/2024 | 63.4 | 64.59 | 63.18 | 64.53 |
| 07/23/2024 | 64.53 | 65.04 | 64.18 | 64.69 |
| 07/24/2024 | 64.8 | 64.85 | 62.9 | 64.08 |
| 07/25/2024 | 63.55 | 64.65 | 62.71 | 64.56 |
| 07/26/2024 | 64.56 | 65.03 | 64.32 | 64.46 |
| 07/29/2024 | 65.05 | 65.12 | 63.32 | 63.91 |
| 07/30/2024 | 63.82 | 64.74 | 63.73 | 64.24 |
| 07/31/2024 | 64.28 | 64.38 | 63.06 | 63.46 |
| 08/01/2024 | 62.99 | 63.01 | 61.18 | 61.46 |
| 08/02/2024 | 61.15 | 61.16 | 59.15 | 59.66 |
| 08/05/2024 | 56.76 | 58.76 | 55.84 | 58.6 |
| 08/06/2024 | 59.62 | 59.65 | 57.45 | 57.83 |
| 08/07/2024 | 58.86 | 60.06 | 58.4 | 59.46 |
| 08/08/2024 | 59.17 | 59.6 | 58.45 | 59.42 |
| 08/09/2024 | 59.77 | 60.26 | 58.98 | 59.25 |
| 08/12/2024 | 59.66 | 59.79 | 59.11 | 59.25 |
| 08/13/2024 | 59.71 | 59.71 | 58.95 | 59.27 |
| 08/14/2024 | 59.75 | 59.79 | 59.39 | 59.75 |
| 08/15/2024 | 59.93 | 60.9 | 59.61 | 60.47 |
| 08/16/2024 | 60.63 | 61.29 | 60.55 | 61.12 |
| 08/19/2024 | 61.28 | 61.86 | 61.18 | 61.36 |
| 08/20/2024 | 61.52 | 61.65 | 60.63 | 60.91 |
| 08/21/2024 | 60.81 | 61.41 | 60.67 | 61.18 |
| 08/22/2024 | 61.16 | 61.54 | 60.89 | 61.08 |
| 08/23/2024 | 61.45 | 61.61 | 61.03 | 61.42 |
| 08/26/2024 | 61.5 | 61.75 | 61.15 | 61.45 |
| 08/27/2024 | 61.39 | 62.2 | 61.39 | 61.99 |
| 08/28/2024 | 62.17 | 62.28 | 61.53 | 61.88 |
| 08/29/2024 | 61.8 | 62.58 | 61.8 | 62.11 |
| 08/30/2024 | 62.59 | 62.76 | 62.23 | 62.58 |
| 09/02/2024 | 62.52 | 62.79 | 61.83 | 62.43 |
| 09/03/2024 | 62.56 | 62.89 | 61.15 | 61.68 |
| 09/04/2024 | 60.71 | 62.11 | 60.54 | 61.92 |
| 09/05/2024 | 61.58 | 63.84 | 61.54 | 63.61 |
| 09/06/2024 | 63.29 | 63.6 | 61.89 | 62.18 |
| 09/09/2024 | 62.2 | 63.01 | 62.08 | 62.57 |
| 09/10/2024 | 62.51 | 63.22 | 61.95 | 62.18 |
| 09/11/2024 | 62.62 | 63.06 | 61.76 | 62.61 |
| 09/12/2024 | 63.29 | 63.9 | 62.8 | 63.47 |
| 09/13/2024 | 63.38 | 63.98 | 63.34 | 63.37 |
| 09/16/2024 | 63 | 63.42 | 62.73 | 63.29 |
| 09/17/2024 | 63.69 | 64.54 | 63.69 | 64.45 |
| 09/18/2024 | 64.1 | 64.54 | 63.99 | 64.15 |
| 09/19/2024 | 65 | 65.2 | 64.68 | 65.17 |
| 09/20/2024 | 65.3 | 65.6 | 64.52 | 64.78 |
| 09/23/2024 | 64.8 | 64.85 | 61.51 | 62.41 |
| 09/24/2024 | 62.89 | 63.52 | 62.69 | 62.82 |
| 09/25/2024 | 62.22 | 62.66 | 61.58 | 62.31 |
| 09/26/2024 | 62.9 | 63.78 | 62.84 | 63.24 |
| 09/27/2024 | 62.98 | 63.68 | 62.81 | 63.3 |
| 09/30/2024 | 62.46 | 62.49 | 61.26 | 61.55 |
| 10/01/2024 | 61.67 | 62.03 | 60.52 | 61.14 |
| 10/02/2024 | 61.01 | 61.57 | 60.63 | 60.96 |
| 10/03/2024 | 60.68 | 60.75 | 59.67 | 60.09 |
| 10/04/2024 | 60.12 | 61.38 | 60.05 | 60.86 |
| 10/07/2024 | 61.51 | 61.81 | 60.78 | 61.81 |
| 10/08/2024 | 61.16 | 62.15 | 61.11 | 61.9 |
| 10/09/2024 | 61.95 | 62.14 | 61.46 | 62.1 |
| 10/10/2024 | 62.11 | 62.45 | 61.88 | 61.92 |
| 10/11/2024 | 61.86 | 62.51 | 61.75 | 62.16 |
| 10/14/2024 | 62.33 | 62.92 | 62.12 | 62.92 |
| 10/15/2024 | 63.05 | 63.81 | 62.64 | 63.71 |
| 10/16/2024 | 63.47 | 64.48 | 63.22 | 64.48 |
| 10/17/2024 | 64.53 | 65.95 | 64.48 | 65.61 |
| 10/18/2024 | 65.32 | 66.72 | 65.28 | 66.27 |
| 10/21/2024 | 65.97 | 66.31 | 65.08 | 65.8 |
| 10/22/2024 | 65.56 | 65.85 | 64.84 | 65.7 |
| 10/23/2024 | 65.52 | 65.8 | 65.12 | 65.23 |
| 10/24/2024 | 65.32 | 65.93 | 65.27 | 65.33 |
| 10/25/2024 | 65.16 | 65.91 | 65.08 | 65.33 |
| 10/28/2024 | 65.73 | 66.12 | 65.29 | 66.02 |
| 10/29/2024 | 66.6 | 66.99 | 65.75 | 65.94 |
| 10/30/2024 | 65.51 | 65.86 | 64.79 | 65.5 |
| 10/31/2024 | 61.79 | 62.86 | 60.6 | 62.75 |
| 11/01/2024 | 62.57 | 63.42 | 62.35 | 63.04 |
| 11/04/2024 | 62.99 | 63.44 | 62.67 | 62.87 |
| 11/05/2024 | 62.79 | 62.96 | 62.02 | 62.74 |
| 11/06/2024 | 63.56 | 63.98 | 60.47 | 61.07 |
| 11/07/2024 | 60.96 | 61.33 | 59.05 | 59.05 |
| 11/08/2024 | 59.26 | 59.78 | 58.83 | 59.76 |
| 11/11/2024 | 60.01 | 60.94 | 59.94 | 60.94 |
| 11/12/2024 | 60.17 | 60.38 | 59.07 | 59.38 |
| 11/13/2024 | 59.15 | 59.84 | 58.49 | 59.12 |
| 11/14/2024 | 59.38 | 59.92 | 59.13 | 59.47 |
| 11/15/2024 | 59.23 | 60.4 | 59.17 | 60.11 |
| 11/18/2024 | 60.26 | 60.59 | 60.03 | 60.42 |
| 11/19/2024 | 60.28 | 60.81 | 58.42 | 59.31 |
| 11/20/2024 | 59.53 | 59.61 | 58.23 | 58.49 |
| 11/21/2024 | 58.33 | 58.62 | 57.87 | 58.22 |
| 11/22/2024 | 58.6 | 58.76 | 56.13 | 56.92 |
| 11/25/2024 | 57.31 | 57.38 | 56.36 | 56.98 |
| 11/26/2024 | 56.5 | 56.86 | 56.02 | 56.3 |
| 11/27/2024 | 55.7 | 55.75 | 54.63 | 55.63 |
| 11/28/2024 | 55.88 | 56.39 | 55.55 | 56.14 |
| 11/29/2024 | 55.6 | 56.93 | 55.55 | 56.64 |
| 12/02/2024 | 55.6 | 56.78 | 55.32 | 55.94 |
| 12/03/2024 | 56.23 | 56.91 | 55.52 | 55.78 |
| 12/04/2024 | 55.83 | 56.82 | 55.8 | 56.5 |
| 12/05/2024 | 56.36 | 58.09 | 56.29 | 57.97 |
| 12/06/2024 | 57.96 | 59.1 | 57.89 | 58.57 |
| 12/09/2024 | 59.19 | 60.27 | 59.19 | 60.06 |
| 12/10/2024 | 59.87 | 60.12 | 59.47 | 59.7 |
| 12/11/2024 | 59.59 | 59.98 | 59.38 | 59.59 |
| 12/12/2024 | 59.78 | 59.93 | 58.7 | 58.92 |
| 12/13/2024 | 59.01 | 59.35 | 58.77 | 58.94 |
| 12/16/2024 | 58.64 | 59.29 | 58.45 | 58.82 |
| 12/17/2024 | 58.57 | 58.84 | 58.25 | 58.25 |
| 12/18/2024 | 58.32 | 59.21 | 58.24 | 58.63 |
| 12/19/2024 | 57.58 | 58.09 | 57.22 | 57.81 |
| 12/20/2024 | 57.36 | 57.6 | 56.6 | 57.48 |
| 12/23/2024 | 57.52 | 57.53 | 57.01 | 57.44 |
| 12/24/2024 | 57.82 | 57.91 | 57.54 | 57.54 |
| 12/27/2024 | 57.9 | 58.67 | 57.9 | 58.54 |
| 12/30/2024 | 58.47 | 59.33 | 58.42 | 58.73 |
| 12/31/2024 | 58.54 | 59.4 | 58.49 | 59.22 |