기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
BNP Paribas | BNP | 유로넥스트 (Euronext) | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
68.96 | 66.72 | 69.08 | 67.01 | 68.36 |
BNP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 64.78 | 69.55 | 64.41 | 67.35 | 3,106,373 | 2.23 | 3.44% |
1개월 | 65.80 | 69.55 | 63.63 | 66.27 | 2,793,128 | 1.21 | 1.84% |
3개월 | 57.35 | 69.55 | 53.08 | 60.38 | 3,092,718 | 9.66 | 16.84% |
6개월 | 54.91 | 69.55 | 52.82 | 59.77 | 2,658,362 | 12.10 | 22.04% |
1년 | 57.44 | 69.55 | 52.82 | 58.80 | 2,824,251 | 9.57 | 16.66% |
3년 | 50.60 | 69.55 | 40.665 | 55.26 | 3,204,685 | 16.41 | 32.43% |
5년 | 46.61 | 69.55 | 24.505 | 47.73 | 3,838,266 | 20.40 | 43.77% |
BNP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 67.01 | -1.35 | -1.97% | 68.96 | 69.08 | 66.72 | 3,211,049 |
26 4월(4) 2024 | 68.36 | 0.63 | 0.93% | 68.68 | 69.55 | 67.58 | 3,638,561 |
25 4월(4) 2024 | 67.73 | -0.32 | -0.47% | 67.77 | 68.48 | 67.37 | 3,367,663 |
24 4월(4) 2024 | 68.05 | 1.43 | 2.15% | 66.80 | 68.26 | 66.80 | 3,112,172 |
23 4월(4) 2024 | 66.62 | 1.19 | 1.82% | 66.10 | 66.78 | 65.75 | 2,691,459 |
20 4월(4) 2024 | 65.43 | -0.03 | -0.05% | 64.78 | 65.73 | 64.41 | 2,722,009 |
19 4월(4) 2024 | 65.46 | 1.31 | 2.04% | 64.98 | 65.55 | 64.65 | 2,716,710 |
18 4월(4) 2024 | 64.15 | 0.32 | 0.50% | 63.92 | 64.98 | 63.84 | 2,277,500 |
17 4월(4) 2024 | 63.83 | -1.94 | -2.95% | 64.46 | 64.72 | 63.63 | 3,485,230 |
16 4월(4) 2024 | 65.77 | 0.41 | 0.63% | 65.36 | 66.59 | 65.33 | 2,592,068 |
13 4월(4) 2024 | 65.36 | -0.15 | -0.23% | 65.99 | 66.44 | 65.10 | 2,351,756 |
12 4월(4) 2024 | 65.51 | -1.22 | -1.83% | 66.52 | 67.15 | 64.80 | 3,214,765 |
11 4월(4) 2024 | 66.73 | 0.09 | 0.14% | 67.07 | 67.54 | 66.12 | 2,452,350 |
10 4월(4) 2024 | 66.64 | -0.35 | -0.52% | 66.91 | 67.39 | 66.52 | 2,233,616 |
09 4월(4) 2024 | 66.99 | 0.44 | 0.66% | 66.52 | 67.31 | 66.47 | 1,847,356 |
06 4월(4) 2024 | 66.55 | -0.61 | -0.91% | 66.23 | 66.68 | 65.91 | 2,913,205 |
05 4월(4) 2024 | 67.16 | 0.63 | 0.95% | 66.80 | 67.60 | 66.80 | 2,583,051 |
04 4월(4) 2024 | 66.53 | 1.11 | 1.70% | 65.40 | 66.89 | 65.29 | 3,081,188 |
03 4월(4) 2024 | 65.42 | -0.44 | -0.67% | 65.80 | 66.60 | 65.18 | 2,995,647 |
29 3월(3) 2024 | 65.86 | 1.19 | 1.84% | 64.92 | 65.93 | 64.90 | 3,467,964 |
28 3월(3) 2024 | 64.67 | 0.36 | 0.56% | 64.31 | 65.35 | 64.04 | 2,891,033 |