|
 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 | | 2006-01-25 | 70,00 | 3.083.800 | 70,15 | 69,45 | 69,60 | 00:00:00 | | 2006-01-26 | 71,65 | 5.372.800 | 71,90 | 70,35 | 70,45 | 00:00:00 | | 2006-01-27 | 72,90 | 3.431.600 | 73,20 | 72,05 | 72,05 | 00:00:00 | | 2006-01-30 | 72,35 | 2.503.300 | 72,95 | 72,30 | 72,60 | 00:00:00 | | 2006-01-31 | 73,40 | 3.570.600 | 73,80 | 72,50 | 72,70 | 00:00:00 | | 2006-02-01 | 75,30 | 4.706.700 | 75,45 | 72,95 | 72,95 | 00:00:00 | | 2006-02-02 | 73,95 | 3.060.200 | 75,70 | 73,85 | 75,30 | 00:00:00 | | 2006-02-03 | 73,15 | 4.513.400 | 74,90 | 72,50 | 74,85 | 00:00:00 | | 2006-02-06 | 71,65 | 9.897.100 | 72,50 | 71,20 | 72,50 | 00:00:00 | | 2006-02-07 | 73,25 | 6.943.800 | 73,35 | 71,35 | 71,80 | 00:00:00 | | 2006-02-08 | 72,00 | 3.857.000 | 72,80 | 71,75 | 72,80 | 00:00:00 | | 2006-02-09 | 74,60 | 4.391.600 | 74,60 | 72,55 | 72,85 | 00:00:00 | | 2006-02-10 | 74,10 | 3.780.900 | 75,60 | 74,10 | 74,45 | 00:00:00 | | 2006-02-13 | 75,85 | 4.123.900 | 75,90 | 74,00 | 74,35 | 00:00:00 | | 2006-02-14 | 76,10 | 4.382.700 | 76,65 | 74,90 | 76,15 | 00:00:00 | | 2006-02-15 | 74,20 | 5.792.600 | 74,75 | 73,45 | 74,00 | 00:00:00 | | 2006-02-16 | 74,95 | 4.083.300 | 75,00 | 73,70 | 74,95 | 00:00:00 | | 2006-02-17 | 75,80 | 3.953.100 | 76,05 | 75,00 | 75,20 | 00:00:00 | | 2006-02-20 | 76,00 | 2.008.100 | 76,25 | 75,05 | 75,75 | 00:00:00 | | 2006-02-21 | 77,20 | 5.000.000 | 77,55 | 76,25 | 76,30 | 00:00:00 | | 2006-02-22 | 78,35 | 4.170.700 | 78,45 | 77,05 | 77,05 | 00:00:00 | | 2006-02-23 | 78,25 | 4.783.400 | 79,10 | 78,00 | 78,15 | 00:00:00 | | 2006-02-24 | 79,20 | 3.167.200 | 79,45 | 77,95 | 78,45 | 00:00:00 | | 2006-02-27 | 79,00 | 2.802.200 | 79,60 | 78,75 | 79,25 | 00:00:00 | | 2006-02-28 | 77,65 | 4.829.800 | 79,20 | 77,35 | 79,20 | 00:00:00 | | 2006-03-01 | 78,60 | 3.189.900 | 78,80 | 77,40 | 77,65 | 00:00:00 | | 2006-03-02 | 77,40 | 3.408.900 | 78,80 | 76,85 | 78,70 | 00:00:00 | | 2006-03-03 | 76,75 | 6.164.700 | 77,30 | 75,65 | 77,00 | 00:00:00 | | 2006-03-06 | 74,35 | 10.231.500 | 77,30 | 74,35 | 76,90 | 00:00:00 | | 2006-03-07 | 73,35 | 12.118.800 | 74,65 | 73,20 | 74,40 | 00:00:00 | | 2006-03-08 | 73,15 | 7.158.200 | 74,00 | 72,90 | 73,35 | 00:00:00 | | 2006-03-09 | 72,80 | 6.948.800 | 73,85 | 72,65 | 73,35 | 00:00:00 | | 2006-03-10 | 73,75 | 8.215.200 | 73,90 | 72,45 | 72,65 | 00:00:00 | | 2006-03-13 | 75,20 | 7.397.700 | 75,45 | 74,40 | 74,50 | 00:00:00 | | 2006-03-14 | 75,10 | 5.484.900 | 75,55 | 74,60 | 74,95 | 00:00:00 | | 2006-03-15 | 75,70 | 9.162.000 | 77,55 | 75,50 | 75,50 | 00:00:00 | | 2006-03-16 | 75,20 | 5.837.900 | 76,15 | 74,95 | 75,65 | 00:00:00 | | 2006-03-17 | 75,25 | 7.606.000 | 76,15 | 74,60 | 74,90 | 00:00:00 | | 2006-03-20 | 75,75 | 6.821.200 | 76,80 | 75,20 | 75,55 | 00:00:00 | | 2006-03-21 | 76,95 | 4.447.400 | 76,95 | 75,45 | 76,00 | 00:00:00 | | 2006-03-22 | 76,35 | 4.618.600 | 76,45 | 75,60 | 76,35 | 00:00:00 | | 2006-03-23 | 76,05 | 2.242.900 | 76,55 | 75,70 | 76,35 | 00:00:00 | | 2006-03-24 | 75,55 | 3.121.700 | 76,20 | 75,05 | 75,85 | 00:00:00 | | 2006-03-27 | 74,80 | 2.753.100 | 75,60 | 74,65 | 75,60 | 00:00:00 | | 2006-03-28 | 74,20 | 3.604.800 | 75,30 | 73,65 | 75,10 | 00:00:00 | | 2006-03-29 | 74,55 | 2.536.900 | 74,90 | 73,60 | 73,90 | 00:00:00 | | 2006-03-30 | 75,95 | 3.861.200 | 76,15 | 74,70 | 74,70 | 00:00:00 | | 2006-03-31 | 76,65 | 5.607.100 | 77,25 | 75,60 | 76,05 | 00:00:00 | | 2006-04-03 | 77,30 | 3.676.400 | 77,70 | 76,60 | 77,25 | 00:00:00 | | 2006-04-04 | 76,35 | 3.574.100 | 77,30 | 76,00 | 77,30 | 00:00:00 | | 2006-04-05 | 77,30 | 3.567.800 | 77,55 | 76,10 | 76,85 | 00:00:00 | | 2006-04-06 | 77,35 | 3.707.600 | 78,10 | 76,85 | 77,40 | 00:00:00 | | 2006-04-07 | 75,40 | 3.873.600 | 77,60 | 75,20 | 77,15 | 00:00:00 | | 2006-04-10 | 75,50 | 2.875.800 | 75,90 | 74,65 | 75,50 | 00:00:00 | | 2006-04-11 | 73,65 | 6.056.900 | 75,45 | 73,00 | 75,45 | 00:00:00 | | 2006-04-12 | 73,45 | 4.152.600 | 73,80 | 72,70 | 73,75 | 00:00:00 | | 2006-04-13 | 73,50 | 2.708.500 | 74,05 | 72,85 | 73,55 | 00:00:00 | | 2006-04-14 | 73,50 | 0 | 73,50 | 73,50 | 73,50 | 00:00:00 | | 2006-04-17 | 73,50 | 0 | 73,50 | 73,50 | 73,50 | 00:00:00 | | 2006-04-18 | 72,90 | 3.621.300 | 73,50 | 72,55 | 73,50 | 00:00:00 | | 2006-04-19 | 74,05 | 5.391.500 | 74,40 | 73,70 | 74,00 | 00:00:00 | | 2006-04-20 | 74,90 | 4.238.400 | 75,30 | 74,05 | 74,05 | 00:00:00 | | 2006-04-21 | 75,35 | 3.469.500 | 75,55 | 74,95 | 75,40 | 00:00:00 | | 2006-04-24 | 74,25 | 3.247.000 | 74,75 | 74,05 | 74,70 | 00:00:00 | | 2006-04-25 | 74,25 | 3.124.100 | 74,80 | 74,10 | 74,55 | 00:00:00 | | 2006-04-26 | 75,00 | 2.549.700 | 75,30 | 74,10 | 74,10 | 00:00:00 | | 2006-04-27 | 75,75 | 5.832.700 | 76,15 | 74,60 | 75,95 | 00:00:00 | | 2006-04-28 | 74,90 | 4.017.100 | 76,10 | 74,80 | 75,60 | 00:00:00 | | 2006-05-01 | 74,90 | 0 | 74,90 | 74,90 | 74,90 | 00:00:00 | | 2006-05-02 | 75,40 | 2.998.700 | 75,70 | 74,45 | 74,65 | 00:00:00 | | 2006-05-03 | 74,75 | 3.197.900 | 76,15 | 74,65 | 76,00 | 00:00:00 | | 2006-05-04 | 75,50 | 3.538.000 | 75,65 | 74,35 | 75,00 | 00:00:00 | | 2006-05-05 | 76,95 | 3.164.100 | 77,00 | 75,60 | 75,75 | 00:00:00 | | 2006-05-08 | 77,20 | 3.038.400 | 78,10 | 77,10 | 77,70 | 00:00:00 | | 2006-05-09 | 77,70 | 3.895.700 | 77,85 | 76,40 | 77,35 | 00:00:00 | | 2006-05-10 | 77,45 | 4.329.900 | 78,40 | 77,35 | 77,50 | 00:00:00 | | 2006-05-11 | 78,00 | 5.801.800 | 79,25 | 77,50 | 77,50 | 00:00:00 | | 2006-05-12 | 76,25 | 4.054.800 | 77,55 | 76,00 | 77,15 | 00:00:00 | | 2006-05-15 | 74,55 | 5.615.100 | 75,95 | 74,15 | 75,95 | 00:00:00 | | 2006-05-16 | 75,30 | 5.422.400 | 75,85 | 74,15 | 74,60 | 00:00:00 | | 2006-05-17 | 72,05 | 5.745.700 | 75,90 | 72,05 | 75,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
