|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 72,05 | 5.745.700 | 75,90 | 72,05 | 75,90 | 00:00:00 | | 2006-05-18 | 71,85 | 7.569.900 | 73,90 | 70,60 | 72,25 | 00:00:00 | | 2006-05-19 | 74,70 | 9.354.000 | 75,95 | 73,25 | 73,60 | 00:00:00 | | 2006-05-22 | 73,00 | 6.524.600 | 75,35 | 72,65 | 74,25 | 00:00:00 | | 2006-05-23 | 74,35 | 6.232.200 | 74,80 | 72,20 | 73,30 | 00:00:00 | | 2006-05-24 | 73,50 | 6.489.900 | 74,30 | 72,10 | 73,70 | 00:00:00 | | 2006-05-25 | 75,00 | 3.584.400 | 75,00 | 72,85 | 73,20 | 00:00:00 | | 2006-05-26 | 75,90 | 8.307.700 | 75,90 | 74,15 | 75,50 | 00:00:00 | | 2006-05-29 | 75,40 | 1.255.000 | 75,80 | 75,20 | 75,65 | 00:00:00 | | 2006-05-30 | 74,25 | 10.080.200 | 75,80 | 73,20 | 75,60 | 00:00:00 | | 2006-05-31 | 72,80 | 6.144.600 | 73,30 | 70,50 | 71,00 | 00:00:00 | | 2006-06-01 | 72,95 | 3.738.400 | 73,15 | 71,60 | 72,60 | 00:00:00 | | 2006-06-02 | 73,30 | 4.990.000 | 74,30 | 73,05 | 73,60 | 00:00:00 | | 2006-06-05 | 72,80 | 2.037.600 | 73,50 | 72,30 | 73,20 | 00:00:00 | | 2006-06-06 | 71,25 | 4.873.900 | 72,10 | 71,00 | 71,75 | 00:00:00 | | 2006-06-07 | 72,00 | 4.563.300 | 72,55 | 71,15 | 71,50 | 00:00:00 | | 2006-06-08 | 69,70 | 7.046.200 | 70,85 | 69,15 | 70,00 | 00:00:00 | | 2006-06-09 | 70,65 | 4.436.500 | 71,20 | 70,15 | 71,15 | 00:00:00 | | 2006-06-12 | 69,65 | 3.539.500 | 71,00 | 69,45 | 70,45 | 00:00:00 | | 2006-06-13 | 67,30 | 6.719.500 | 68,60 | 66,65 | 68,30 | 00:00:00 | | 2006-06-14 | 67,70 | 7.199.300 | 68,10 | 66,80 | 67,75 | 00:00:00 | | 2006-06-15 | 69,90 | 4.848.900 | 70,15 | 68,15 | 68,15 | 00:00:00 | | 2006-06-16 | 70,40 | 8.278.500 | 71,70 | 69,95 | 71,25 | 00:00:00 | | 2006-06-19 | 71,20 | 5.291.900 | 71,90 | 70,80 | 71,00 | 00:00:00 | | 2006-06-20 | 71,90 | 3.922.700 | 72,00 | 70,50 | 70,65 | 00:00:00 | | 2006-06-21 | 71,90 | 4.225.000 | 72,40 | 71,00 | 72,00 | 00:00:00 | | 2006-06-22 | 72,60 | 3.002.800 | 73,00 | 72,15 | 72,80 | 00:00:00 | | 2006-06-23 | 72,60 | 2.686.700 | 73,00 | 71,95 | 72,20 | 00:00:00 | | 2006-06-26 | 72,65 | 7.311.400 | 73,30 | 72,60 | 73,00 | 00:00:00 | | 2006-06-27 | 71,60 | 3.233.200 | 72,95 | 71,15 | 72,80 | 00:00:00 | | 2006-06-28 | 71,75 | 2.446.200 | 72,50 | 70,85 | 71,30 | 00:00:00 | | 2006-06-29 | 73,55 | 3.019.000 | 73,70 | 72,05 | 72,45 | 00:00:00 | | 2006-06-30 | 74,85 | 4.730.300 | 75,60 | 73,95 | 74,90 | 00:00:00 | | 2006-07-03 | 75,10 | 9.727.100 | 75,60 | 74,65 | 74,65 | 00:00:00 | | 2006-07-04 | 75,70 | 1.567.000 | 75,80 | 75,00 | 75,50 | 00:00:00 | | 2006-07-05 | 75,15 | 4.557.300 | 75,70 | 74,60 | 75,30 | 00:00:00 | | 2006-07-06 | 76,20 | 3.867.000 | 76,50 | 75,20 | 75,45 | 00:00:00 | | 2006-07-07 | 76,30 | 3.362.000 | 77,25 | 75,70 | 76,00 | 00:00:00 | | 2006-07-10 | 76,75 | 2.689.900 | 77,00 | 75,95 | 76,00 | 00:00:00 | | 2006-07-11 | 75,50 | 4.381.300 | 76,75 | 75,15 | 76,30 | 00:00:00 | | 2006-07-12 | 75,65 | 3.679.000 | 76,50 | 75,20 | 76,00 | 00:00:00 | | 2006-07-13 | 73,85 | 7.786.300 | 75,10 | 73,15 | 75,10 | 00:00:00 | | 2006-07-14 | 72,00 | 4.214.500 | 73,40 | 72,00 | 73,40 | 00:00:00 | | 2006-07-17 | 71,35 | 4.553.000 | 72,20 | 70,60 | 72,10 | 00:00:00 | | 2006-07-18 | 70,80 | 5.058.200 | 72,25 | 70,20 | 71,10 | 00:00:00 | | 2006-07-19 | 72,75 | 5.420.900 | 72,75 | 70,80 | 70,90 | 00:00:00 | | 2006-07-20 | 73,00 | 3.841.900 | 74,30 | 72,95 | 73,45 | 00:00:00 | | 2006-07-21 | 72,60 | 2.936.500 | 73,30 | 72,15 | 72,65 | 00:00:00 | | 2006-07-24 | 74,40 | 2.627.500 | 74,75 | 72,65 | 72,70 | 00:00:00 | | 2006-07-25 | 74,70 | 2.840.600 | 75,10 | 73,85 | 74,45 | 00:00:00 | | 2006-07-26 | 74,75 | 2.196.100 | 75,15 | 74,15 | 74,70 | 00:00:00 | | 2006-07-27 | 76,50 | 3.137.300 | 76,50 | 75,20 | 75,50 | 00:00:00 | | 2006-07-28 | 77,40 | 3.412.500 | 77,40 | 75,90 | 76,10 | 00:00:00 | | 2006-07-31 | 76,20 | 2.979.300 | 77,40 | 76,15 | 77,15 | 00:00:00 | | 2006-08-01 | 75,05 | 3.671.600 | 76,45 | 74,50 | 76,20 | 00:00:00 | | 2006-08-02 | 78,20 | 7.534.900 | 78,45 | 76,20 | 76,75 | 00:00:00 | | 2006-08-03 | 77,65 | 5.049.500 | 78,70 | 77,55 | 78,30 | 00:00:00 | | 2006-08-04 | 80,00 | 5.276.200 | 80,75 | 77,85 | 77,90 | 00:00:00 | | 2006-08-07 | 78,30 | 2.924.100 | 79,40 | 78,25 | 79,10 | 00:00:00 | | 2006-08-08 | 79,30 | 3.019.000 | 79,70 | 78,65 | 78,80 | 00:00:00 | | 2006-08-09 | 80,35 | 4.522.000 | 80,70 | 78,55 | 79,55 | 00:00:00 | | 2006-08-10 | 80,00 | 3.434.200 | 80,40 | 79,00 | 79,55 | 00:00:00 | | 2006-08-11 | 80,80 | 3.440.800 | 81,45 | 79,90 | 80,05 | 00:00:00 | | 2006-08-14 | 81,80 | 2.484.800 | 82,00 | 80,95 | 81,00 | 00:00:00 | | 2006-08-15 | 83,25 | 2.616.500 | 83,45 | 81,20 | 81,25 | 00:00:00 | | 2006-08-16 | 83,70 | 3.869.800 | 83,90 | 82,80 | 83,10 | 00:00:00 | | 2006-08-17 | 83,85 | 2.548.700 | 83,95 | 83,10 | 83,90 | 00:00:00 | | 2006-08-18 | 83,20 | 3.599.600 | 84,20 | 82,80 | 83,80 | 00:00:00 | | 2006-08-21 | 81,70 | 3.067.400 | 83,20 | 81,70 | 83,10 | 00:00:00 | | 2006-08-22 | 82,40 | 2.979.100 | 82,60 | 81,00 | 82,05 | 00:00:00 | | 2006-08-23 | 81,00 | 2.605.700 | 82,70 | 80,80 | 82,55 | 00:00:00 | | 2006-08-24 | 82,15 | 2.456.400 | 82,70 | 80,75 | 81,40 | 00:00:00 | | 2006-08-25 | 82,50 | 2.024.400 | 82,90 | 81,50 | 82,30 | 00:00:00 | | 2006-08-28 | 82,80 | 1.539.100 | 83,15 | 81,65 | 82,20 | 00:00:00 | | 2006-08-29 | 83,50 | 3.538.800 | 84,20 | 82,85 | 83,00 | 00:00:00 | | 2006-08-30 | 83,65 | 2.091.500 | 84,15 | 83,55 | 83,90 | 00:00:00 | | 2006-08-31 | 82,95 | 2.698.000 | 84,05 | 82,50 | 84,00 | 00:00:00 | | 2006-09-01 | 83,25 | 2.488.500 | 83,70 | 82,60 | 82,70 | 00:00:00 | | 2006-09-04 | 84,35 | 2.224.200 | 84,70 | 83,35 | 83,50 | 00:00:00 | | 2006-09-05 | 83,75 | 2.186.800 | 84,50 | 83,20 | 84,45 | 00:00:00 | | 2006-09-06 | 82,70 | 2.650.700 | 83,95 | 82,25 | 83,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
