|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 64,00 | 4.496.200 | 65,05 | 64,00 | 64,25 | 00:00:00 | | 2005-10-06 | 63,15 | 5.418.700 | 63,65 | 62,85 | 63,30 | 00:00:00 | | 2005-10-07 | 63,10 | 3.558.600 | 63,75 | 62,60 | 63,15 | 00:00:00 | | 2005-10-10 | 63,25 | 3.770.400 | 63,70 | 62,75 | 63,50 | 00:00:00 | | 2005-10-11 | 63,65 | 3.070.700 | 64,15 | 63,35 | 63,40 | 00:00:00 | | 2005-10-12 | 63,35 | 3.537.700 | 63,85 | 62,85 | 63,40 | 00:00:00 | | 2005-10-13 | 62,80 | 3.195.800 | 63,30 | 62,35 | 63,25 | 00:00:00 | | 2005-10-14 | 64,10 | 4.663.500 | 64,30 | 62,30 | 62,50 | 00:00:00 | | 2005-10-17 | 63,90 | 3.373.700 | 64,45 | 63,75 | 64,10 | 00:00:00 | | 2005-10-18 | 63,40 | 3.751.900 | 63,85 | 62,95 | 63,75 | 00:00:00 | | 2005-10-19 | 61,75 | 4.510.900 | 63,10 | 61,75 | 62,85 | 00:00:00 | | 2005-10-20 | 62,50 | 3.569.000 | 63,00 | 62,10 | 62,70 | 00:00:00 | | 2005-10-21 | 62,20 | 3.427.000 | 62,70 | 61,90 | 61,90 | 00:00:00 | | 2005-10-24 | 62,40 | 2.656.600 | 62,60 | 62,10 | 62,35 | 00:00:00 | | 2005-10-25 | 62,10 | 3.435.700 | 62,80 | 62,10 | 62,75 | 00:00:00 | | 2005-10-26 | 62,35 | 2.639.300 | 62,65 | 61,85 | 62,10 | 00:00:00 | | 2005-10-27 | 61,90 | 3.258.100 | 62,30 | 61,65 | 62,00 | 00:00:00 | | 2005-10-28 | 61,90 | 3.176.500 | 62,15 | 61,05 | 61,80 | 00:00:00 | | 2005-10-31 | 63,25 | 3.563.800 | 63,30 | 62,60 | 62,70 | 00:00:00 | | 2005-11-01 | 63,45 | 2.705.600 | 63,90 | 63,05 | 63,25 | 00:00:00 | | 2005-11-02 | 63,65 | 3.430.700 | 63,90 | 62,95 | 63,25 | 00:00:00 | | 2005-11-03 | 65,40 | 5.282.900 | 65,45 | 63,95 | 64,30 | 00:00:00 | | 2005-11-04 | 65,20 | 3.524.900 | 65,30 | 64,80 | 65,25 | 00:00:00 | | 2005-11-07 | 65,40 | 2.286.300 | 65,75 | 64,85 | 65,25 | 00:00:00 | | 2005-11-08 | 65,30 | 3.947.000 | 66,00 | 64,85 | 65,70 | 00:00:00 | | 2005-11-09 | 65,20 | 2.175.600 | 65,75 | 64,95 | 65,30 | 00:00:00 | | 2005-11-10 | 66,60 | 4.024.100 | 66,90 | 65,55 | 65,55 | 00:00:00 | | 2005-11-11 | 68,00 | 3.700.800 | 68,40 | 67,25 | 67,25 | 00:00:00 | | 2005-11-14 | 67,80 | 4.481.100 | 68,65 | 67,65 | 67,75 | 00:00:00 | | 2005-11-15 | 67,35 | 3.617.400 | 67,95 | 66,90 | 67,95 | 00:00:00 | | 2005-11-16 | 66,85 | 3.233.900 | 67,30 | 66,60 | 67,30 | 00:00:00 | | 2005-11-17 | 66,60 | 3.056.500 | 67,70 | 66,25 | 67,40 | 00:00:00 | | 2005-11-18 | 67,35 | 3.568.200 | 67,90 | 66,95 | 67,25 | 00:00:00 | | 2005-11-21 | 68,00 | 2.357.400 | 68,00 | 67,20 | 67,25 | 00:00:00 | | 2005-11-22 | 67,40 | 3.322.000 | 68,05 | 67,30 | 68,05 | 00:00:00 | | 2005-11-23 | 68,50 | 3.308.000 | 68,65 | 68,00 | 68,15 | 00:00:00 | | 2005-11-24 | 67,55 | 2.700.200 | 67,80 | 67,15 | 67,50 | 00:00:00 | | 2005-11-25 | 68,00 | 1.617.500 | 68,25 | 67,50 | 67,75 | 00:00:00 | | 2005-11-28 | 67,70 | 4.321.100 | 68,85 | 67,70 | 68,30 | 00:00:00 | | 2005-11-29 | 68,20 | 2.591.900 | 68,40 | 67,20 | 67,55 | 00:00:00 | | 2005-11-30 | 67,20 | 5.395.300 | 68,15 | 66,90 | 68,15 | 00:00:00 | | 2005-12-01 | 68,40 | 3.292.500 | 68,40 | 67,35 | 67,60 | 00:00:00 | | 2005-12-02 | 68,10 | 2.148.800 | 68,50 | 67,50 | 68,40 | 00:00:00 | | 2005-12-05 | 67,35 | 2.657.800 | 68,25 | 67,05 | 67,90 | 00:00:00 | | 2005-12-06 | 68,20 | 3.044.800 | 68,35 | 67,55 | 67,55 | 00:00:00 | | 2005-12-07 | 68,05 | 2.213.600 | 68,50 | 67,65 | 68,00 | 00:00:00 | | 2005-12-08 | 67,65 | 3.364.200 | 67,75 | 67,00 | 67,75 | 00:00:00 | | 2005-12-09 | 67,05 | 2.819.600 | 67,70 | 66,60 | 67,70 | 00:00:00 | | 2005-12-12 | 67,40 | 3.593.100 | 68,10 | 67,15 | 67,15 | 00:00:00 | | 2005-12-13 | 67,60 | 3.251.400 | 68,15 | 67,25 | 67,55 | 00:00:00 | | 2005-12-14 | 67,55 | 2.540.300 | 68,25 | 67,30 | 67,95 | 00:00:00 | | 2005-12-15 | 67,65 | 3.183.200 | 67,95 | 67,20 | 67,95 | 00:00:00 | | 2005-12-16 | 67,45 | 8.935.100 | 68,50 | 67,40 | 67,40 | 00:00:00 | | 2005-12-19 | 67,35 | 3.138.300 | 67,65 | 67,05 | 67,25 | 00:00:00 | | 2005-12-20 | 67,00 | 3.654.300 | 67,35 | 66,60 | 67,00 | 00:00:00 | | 2005-12-21 | 68,25 | 3.829.400 | 68,45 | 67,15 | 67,20 | 00:00:00 | | 2005-12-22 | 68,35 | 2.636.400 | 68,90 | 67,85 | 68,20 | 00:00:00 | | 2005-12-23 | 68,75 | 1.546.400 | 69,05 | 68,40 | 68,40 | 00:00:00 | | 2005-12-26 | 68,75 | 0 | 68,75 | 68,75 | 68,75 | 00:00:00 | | 2005-12-27 | 68,80 | 1.195.900 | 69,15 | 68,60 | 68,60 | 00:00:00 | | 2005-12-28 | 68,70 | 1.479.100 | 69,25 | 68,50 | 68,80 | 00:00:00 | | 2005-12-29 | 69,15 | 1.451.200 | 69,20 | 68,70 | 68,70 | 00:00:00 | | 2005-12-30 | 68,35 | 1.889.000 | 69,25 | 67,95 | 69,10 | 00:00:00 | | 2006-01-02 | 68,60 | 913.000 | 68,80 | 68,20 | 68,45 | 00:00:00 | | 2006-01-03 | 68,95 | 2.631.100 | 69,30 | 68,50 | 68,60 | 00:00:00 | | 2006-01-04 | 70,60 | 4.479.000 | 70,60 | 69,50 | 69,55 | 00:00:00 | | 2006-01-05 | 70,40 | 2.622.200 | 70,75 | 70,10 | 70,40 | 00:00:00 | | 2006-01-06 | 70,55 | 3.148.500 | 70,70 | 70,25 | 70,50 | 00:00:00 | | 2006-01-09 | 71,10 | 4.233.900 | 71,75 | 70,80 | 70,90 | 00:00:00 | | 2006-01-10 | 70,95 | 3.258.100 | 71,40 | 70,60 | 71,10 | 00:00:00 | | 2006-01-11 | 71,90 | 3.608.100 | 71,90 | 71,05 | 71,45 | 00:00:00 | | 2006-01-12 | 73,05 | 4.332.400 | 73,10 | 71,80 | 71,90 | 00:00:00 | | 2006-01-13 | 71,85 | 3.309.000 | 72,85 | 71,70 | 72,85 | 00:00:00 | | 2006-01-16 | 71,50 | 2.341.200 | 72,00 | 71,30 | 71,85 | 00:00:00 | | 2006-01-17 | 71,15 | 3.370.700 | 71,25 | 70,35 | 71,00 | 00:00:00 | | 2006-01-18 | 69,70 | 4.830.800 | 70,15 | 69,40 | 70,05 | 00:00:00 | | 2006-01-19 | 70,10 | 3.428.300 | 70,50 | 69,85 | 70,15 | 00:00:00 | | 2006-01-20 | 69,10 | 3.709.100 | 70,95 | 69,10 | 70,80 | 00:00:00 | | 2006-01-23 | 68,70 | 4.667.600 | 69,00 | 68,10 | 68,40 | 00:00:00 | | 2006-01-24 | 69,10 | 4.652.400 | 69,35 | 68,65 | 69,00 | 00:00:00 | | 2006-01-25 | 70,00 | 3.083.800 | 70,15 | 69,45 | 69,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
