|
 BNP PARIBAS-A- - [Ticker: BNP.PA] |     | | Última Transacción | 65,950 | Hora de Cotización | 2017-11-01 - 21:38:00 | | Variación | -1,090 (-1.63%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 67,250 | Mínimo | 65,950 | | Volumen | 4.670.306 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 67,040 | PER | 0,00% | | Apertura | 67,240 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BNP.PA desde 2000-01-01 hasta 2023-06-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 38,60 | 0 | 38,73 | 38,60 | 38,60 | 00:00:00 | | 2003-01-02 | 40,62 | 3.627.700 | 40,62 | 38,81 | 39,41 | 00:00:00 | | 2003-01-03 | 40,40 | 3.703.700 | 41,28 | 40,13 | 41,00 | 00:00:00 | | 2003-01-06 | 40,98 | 2.746.000 | 41,20 | 39,85 | 41,00 | 00:00:00 | | 2003-01-07 | 40,81 | 3.599.600 | 41,80 | 40,23 | 41,40 | 00:00:00 | | 2003-01-08 | 40,50 | 3.254.200 | 41,12 | 40,26 | 40,81 | 00:00:00 | | 2003-01-09 | 40,59 | 3.124.400 | 40,92 | 39,13 | 40,92 | 00:00:00 | | 2003-01-10 | 40,57 | 2.978.300 | 41,30 | 40,00 | 40,90 | 00:00:00 | | 2003-01-13 | 41,13 | 2.863.600 | 41,65 | 40,91 | 40,95 | 00:00:00 | | 2003-01-14 | 41,33 | 3.598.200 | 41,70 | 40,70 | 41,30 | 00:00:00 | | 2003-01-15 | 40,49 | 3.532.000 | 41,96 | 40,41 | 41,63 | 00:00:00 | | 2003-01-16 | 40,14 | 4.307.800 | 40,93 | 39,83 | 40,93 | 00:00:00 | | 2003-01-17 | 38,33 | 4.529.200 | 39,90 | 38,33 | 39,60 | 00:00:00 | | 2003-01-20 | 37,60 | 3.827.100 | 39,02 | 37,23 | 38,70 | 00:00:00 | | 2003-01-21 | 36,72 | 5.649.200 | 38,38 | 36,22 | 38,20 | 00:00:00 | | 2003-01-22 | 35,80 | 4.519.600 | 37,04 | 35,16 | 36,81 | 00:00:00 | | 2003-01-23 | 36,63 | 4.877.200 | 37,78 | 36,05 | 36,58 | 00:00:00 | | 2003-01-24 | 35,61 | 4.479.500 | 37,60 | 35,52 | 37,50 | 00:00:00 | | 2003-01-27 | 35,61 | 0 | 35,61 | 35,61 | 35,61 | 00:00:00 | | 2003-01-28 | 34,50 | 4.202.000 | 35,61 | 34,06 | 35,49 | 00:00:00 | | 2003-01-29 | 34,19 | 5.976.800 | 34,98 | 32,75 | 34,98 | 00:00:00 | | 2003-01-30 | 36,67 | 5.552.900 | 36,67 | 34,75 | 34,98 | 00:00:00 | | 2003-01-31 | 36,77 | 5.374.900 | 37,38 | 35,75 | 36,22 | 00:00:00 | | 2003-02-03 | 37,05 | 2.756.200 | 37,90 | 36,84 | 37,40 | 00:00:00 | | 2003-02-04 | 36,59 | 4.605.200 | 37,30 | 36,10 | 37,05 | 00:00:00 | | 2003-02-05 | 38,03 | 5.733.300 | 38,25 | 36,25 | 37,00 | 00:00:00 | | 2003-02-06 | 38,09 | 6.594.400 | 38,90 | 37,50 | 37,60 | 00:00:00 | | 2003-02-07 | 37,95 | 4.533.300 | 38,79 | 37,52 | 38,20 | 00:00:00 | | 2003-02-10 | 38,14 | 4.688.800 | 38,46 | 37,26 | 37,88 | 00:00:00 | | 2003-02-11 | 39,50 | 6.044.300 | 39,61 | 38,14 | 38,14 | 00:00:00 | | 2003-02-12 | 37,52 | 4.328.300 | 39,08 | 37,52 | 39,00 | 00:00:00 | | 2003-02-13 | 37,66 | 4.615.200 | 37,95 | 36,31 | 37,20 | 00:00:00 | | 2003-02-14 | 39,15 | 4.879.800 | 39,61 | 37,70 | 37,70 | 00:00:00 | | 2003-02-17 | 39,75 | 2.524.300 | 39,90 | 39,26 | 39,65 | 00:00:00 | | 2003-02-18 | 40,10 | 3.610.200 | 40,36 | 39,35 | 39,65 | 00:00:00 | | 2003-02-19 | 38,89 | 3.873.100 | 40,18 | 38,86 | 40,10 | 00:00:00 | | 2003-02-20 | 38,22 | 3.131.000 | 39,30 | 37,75 | 38,95 | 00:00:00 | | 2003-02-21 | 38,69 | 2.664.000 | 38,73 | 37,70 | 37,92 | 00:00:00 | | 2003-02-24 | 37,84 | 2.426.000 | 39,30 | 37,80 | 38,78 | 00:00:00 | | 2003-02-25 | 36,68 | 3.219.000 | 38,00 | 36,45 | 37,32 | 00:00:00 | | 2003-02-26 | 36,71 | 12.541.500 | 37,50 | 36,05 | 37,25 | 00:00:00 | | 2003-02-27 | 37,30 | 3.222.800 | 37,58 | 36,05 | 36,30 | 00:00:00 | | 2003-02-28 | 38,40 | 3.760.000 | 38,54 | 36,80 | 37,75 | 00:00:00 | | 2003-03-03 | 38,76 | 2.774.500 | 39,65 | 38,16 | 38,56 | 00:00:00 | | 2003-03-04 | 37,09 | 3.806.100 | 38,67 | 36,61 | 38,65 | 00:00:00 | | 2003-03-05 | 36,76 | 3.289.200 | 37,28 | 36,16 | 36,48 | 00:00:00 | | 2003-03-06 | 35,86 | 3.510.700 | 37,44 | 35,86 | 36,99 | 00:00:00 | | 2003-03-07 | 35,15 | 3.450.600 | 36,48 | 34,72 | 36,48 | 00:00:00 | | 2003-03-10 | 34,45 | 3.187.800 | 35,20 | 34,15 | 35,20 | 00:00:00 | | 2003-03-11 | 33,98 | 4.581.200 | 35,16 | 33,63 | 34,38 | 00:00:00 | | 2003-03-12 | 32,80 | 5.780.500 | 34,45 | 32,65 | 34,13 | 00:00:00 | | 2003-03-13 | 34,44 | 4.533.900 | 34,88 | 33,11 | 33,11 | 00:00:00 | | 2003-03-14 | 38,34 | 10.010.400 | 38,45 | 35,60 | 35,77 | 00:00:00 | | 2003-03-17 | 39,57 | 6.099.700 | 40,65 | 36,75 | 37,10 | 00:00:00 | | 2003-03-18 | 39,18 | 6.669.200 | 40,96 | 38,25 | 40,00 | 00:00:00 | | 2003-03-19 | 39,74 | 4.599.700 | 41,20 | 38,92 | 39,50 | 00:00:00 | | 2003-03-20 | 38,95 | 4.153.300 | 40,40 | 38,44 | 39,30 | 00:00:00 | | 2003-03-21 | 41,46 | 7.046.600 | 41,90 | 39,29 | 39,35 | 00:00:00 | | 2003-03-24 | 38,61 | 5.377.800 | 40,72 | 38,32 | 40,72 | 00:00:00 | | 2003-03-25 | 39,41 | 6.089.000 | 39,65 | 37,12 | 38,32 | 00:00:00 | | 2003-03-26 | 39,00 | 3.490.800 | 40,00 | 38,62 | 39,45 | 00:00:00 | | 2003-03-27 | 37,45 | 4.827.300 | 38,58 | 37,24 | 38,51 | 00:00:00 | | 2003-03-28 | 38,00 | 3.461.300 | 38,09 | 36,80 | 37,88 | 00:00:00 | | 2003-03-31 | 36,70 | 4.300.100 | 37,17 | 36,05 | 36,70 | 00:00:00 | | 2003-04-01 | 36,97 | 3.982.800 | 38,00 | 35,92 | 36,52 | 00:00:00 | | 2003-04-02 | 38,44 | 5.034.600 | 38,69 | 37,52 | 37,97 | 00:00:00 | | 2003-04-03 | 39,51 | 5.095.800 | 40,35 | 38,25 | 38,70 | 00:00:00 | | 2003-04-04 | 40,50 | 4.815.200 | 41,04 | 39,00 | 39,90 | 00:00:00 | | 2003-04-07 | 42,14 | 6.334.500 | 42,99 | 41,74 | 41,74 | 00:00:00 | | 2003-04-08 | 41,60 | 6.148.000 | 42,80 | 41,23 | 41,75 | 00:00:00 | | 2003-04-09 | 40,41 | 7.480.400 | 41,50 | 40,02 | 40,63 | 00:00:00 | | 2003-04-10 | 39,12 | 7.092.300 | 39,85 | 38,97 | 39,66 | 00:00:00 | | 2003-04-11 | 39,66 | 5.416.500 | 40,29 | 39,21 | 39,28 | 00:00:00 | | 2003-04-14 | 40,56 | 3.873.800 | 40,77 | 38,94 | 39,70 | 00:00:00 | | 2003-04-15 | 41,30 | 4.589.800 | 41,95 | 40,89 | 41,25 | 00:00:00 | | 2003-04-16 | 40,86 | 3.607.500 | 42,39 | 40,86 | 42,00 | 00:00:00 | | 2003-04-17 | 40,59 | 2.962.600 | 41,57 | 40,30 | 40,53 | 00:00:00 | | 2003-04-18 | 40,59 | 0 | 40,59 | 40,59 | 40,59 | 00:00:00 | | 2003-04-21 | 40,59 | 0 | 40,59 | 40,59 | 40,59 | 00:00:00 | | 2003-04-22 | 41,18 | 2.012.800 | 41,30 | 40,00 | 41,09 | 00:00:00 | | 2003-04-23 | 41,90 | 5.175.700 | 43,25 | 41,56 | 41,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
