|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 82,70 | 2.650.700 | 83,95 | 82,25 | 83,75 | 00:00:00 | | 2006-09-07 | 81,95 | 2.924.300 | 82,80 | 81,60 | 82,65 | 00:00:00 | | 2006-09-08 | 82,45 | 2.715.200 | 82,95 | 82,10 | 82,45 | 00:00:00 | | 2006-09-11 | 82,00 | 1.988.100 | 82,25 | 81,35 | 82,00 | 00:00:00 | | 2006-09-12 | 82,60 | 3.903.700 | 82,75 | 81,05 | 81,95 | 00:00:00 | | 2006-09-13 | 82,70 | 2.525.300 | 83,15 | 82,00 | 83,00 | 00:00:00 | | 2006-09-14 | 82,70 | 2.776.600 | 83,30 | 82,30 | 83,00 | 00:00:00 | | 2006-09-15 | 83,10 | 7.338.400 | 83,75 | 82,70 | 83,00 | 00:00:00 | | 2006-09-18 | 83,25 | 2.581.100 | 83,80 | 82,85 | 83,35 | 00:00:00 | | 2006-09-19 | 82,10 | 3.202.100 | 83,35 | 81,90 | 83,25 | 00:00:00 | | 2006-09-20 | 83,95 | 3.389.900 | 84,15 | 81,80 | 82,05 | 00:00:00 | | 2006-09-21 | 84,35 | 2.777.200 | 84,80 | 83,50 | 83,85 | 00:00:00 | | 2006-09-22 | 82,80 | 2.881.700 | 83,75 | 82,45 | 83,40 | 00:00:00 | | 2006-09-25 | 83,00 | 3.917.100 | 84,00 | 82,55 | 83,30 | 00:00:00 | | 2006-09-26 | 84,30 | 3.883.300 | 84,60 | 83,50 | 83,85 | 00:00:00 | | 2006-09-27 | 85,20 | 4.580.200 | 85,35 | 84,20 | 84,85 | 00:00:00 | | 2006-09-28 | 84,75 | 3.149.400 | 85,10 | 84,35 | 85,00 | 00:00:00 | | 2006-09-29 | 84,85 | 2.106.100 | 85,35 | 84,65 | 84,95 | 00:00:00 | | 2006-10-02 | 84,45 | 2.214.700 | 85,35 | 83,85 | 85,05 | 00:00:00 | | 2006-10-03 | 84,10 | 2.547.000 | 84,40 | 83,80 | 83,95 | 00:00:00 | | 2006-10-04 | 86,00 | 4.312.800 | 86,05 | 84,55 | 84,75 | 00:00:00 | | 2006-10-05 | 86,65 | 3.255.800 | 87,50 | 86,45 | 87,00 | 00:00:00 | | 2006-10-06 | 86,90 | 3.145.900 | 88,05 | 86,55 | 87,15 | 00:00:00 | | 2006-10-09 | 86,75 | 1.776.900 | 87,20 | 86,30 | 86,50 | 00:00:00 | | 2006-10-10 | 87,00 | 5.734.100 | 87,65 | 86,35 | 87,20 | 00:00:00 | | 2006-10-11 | 86,45 | 2.953.000 | 86,75 | 85,75 | 86,60 | 00:00:00 | | 2006-10-12 | 87,95 | 3.511.200 | 88,20 | 86,30 | 86,35 | 00:00:00 | | 2006-10-13 | 87,10 | 2.932.000 | 88,50 | 86,75 | 88,50 | 00:00:00 | | 2006-10-16 | 86,20 | 3.740.500 | 87,50 | 85,90 | 87,40 | 00:00:00 | | 2006-10-17 | 84,65 | 3.390.100 | 86,25 | 84,45 | 86,10 | 00:00:00 | | 2006-10-18 | 86,30 | 2.715.200 | 86,75 | 85,10 | 85,45 | 00:00:00 | | 2006-10-19 | 86,50 | 2.713.900 | 86,95 | 85,55 | 85,70 | 00:00:00 | | 2006-10-20 | 86,25 | 3.821.200 | 87,15 | 85,85 | 86,60 | 00:00:00 | | 2006-10-23 | 87,20 | 1.964.100 | 87,50 | 85,85 | 86,85 | 00:00:00 | | 2006-10-24 | 86,65 | 2.738.600 | 87,90 | 86,10 | 87,70 | 00:00:00 | | 2006-10-25 | 86,45 | 2.821.900 | 87,15 | 85,85 | 86,15 | 00:00:00 | | 2006-10-26 | 87,00 | 3.085.300 | 87,40 | 86,65 | 87,05 | 00:00:00 | | 2006-10-27 | 86,55 | 1.863.600 | 87,45 | 86,15 | 87,35 | 00:00:00 | | 2006-10-30 | 85,65 | 2.241.300 | 86,20 | 85,35 | 85,80 | 00:00:00 | | 2006-10-31 | 86,15 | 2.210.400 | 86,65 | 85,50 | 85,75 | 00:00:00 | | 2006-11-01 | 85,85 | 2.220.600 | 86,30 | 85,30 | 86,30 | 00:00:00 | | 2006-11-02 | 83,85 | 4.434.700 | 85,45 | 83,60 | 85,25 | 00:00:00 | | 2006-11-03 | 84,00 | 2.868.500 | 84,40 | 83,45 | 84,15 | 00:00:00 | | 2006-11-06 | 85,30 | 2.579.800 | 85,30 | 84,00 | 84,00 | 00:00:00 | | 2006-11-07 | 86,45 | 3.431.200 | 86,95 | 85,40 | 85,65 | 00:00:00 | | 2006-11-08 | 86,50 | 2.346.100 | 86,75 | 85,90 | 85,90 | 00:00:00 | | 2006-11-09 | 85,95 | 2.895.900 | 86,45 | 85,40 | 86,40 | 00:00:00 | | 2006-11-10 | 86,10 | 3.144.900 | 86,10 | 84,80 | 85,80 | 00:00:00 | | 2006-11-13 | 86,85 | 2.669.900 | 87,10 | 86,00 | 86,00 | 00:00:00 | | 2006-11-14 | 86,50 | 3.430.800 | 87,00 | 86,15 | 87,00 | 00:00:00 | | 2006-11-15 | 86,20 | 2.234.300 | 87,10 | 86,20 | 87,10 | 00:00:00 | | 2006-11-16 | 84,45 | 7.236.100 | 85,20 | 83,65 | 85,20 | 00:00:00 | | 2006-11-17 | 83,65 | 4.087.600 | 84,65 | 83,15 | 84,40 | 00:00:00 | | 2006-11-20 | 84,05 | 2.971.500 | 84,35 | 82,80 | 83,20 | 00:00:00 | | 2006-11-21 | 84,05 | 3.166.600 | 84,80 | 83,55 | 84,15 | 00:00:00 | | 2006-11-22 | 84,20 | 3.167.700 | 84,75 | 83,45 | 84,60 | 00:00:00 | | 2006-11-23 | 83,70 | 3.137.900 | 84,60 | 82,85 | 84,60 | 00:00:00 | | 2006-11-24 | 83,00 | 3.476.900 | 83,60 | 82,10 | 83,35 | 00:00:00 | | 2006-11-27 | 80,90 | 4.415.600 | 82,90 | 80,75 | 82,75 | 00:00:00 | | 2006-11-28 | 81,15 | 5.204.600 | 81,40 | 79,55 | 80,75 | 00:00:00 | | 2006-11-29 | 82,20 | 5.182.700 | 82,60 | 81,10 | 81,50 | 00:00:00 | | 2006-11-30 | 81,35 | 3.916.500 | 82,60 | 81,20 | 82,25 | 00:00:00 | | 2006-12-01 | 79,90 | 5.238.900 | 82,60 | 79,65 | 81,60 | 00:00:00 | | 2006-12-04 | 80,50 | 4.774.400 | 80,70 | 79,25 | 80,10 | 00:00:00 | | 2006-12-05 | 81,40 | 4.028.400 | 81,85 | 79,80 | 80,90 | 00:00:00 | | 2006-12-06 | 81,10 | 2.787.700 | 81,85 | 80,65 | 81,45 | 00:00:00 | | 2006-12-07 | 81,30 | 5.100.200 | 82,00 | 80,40 | 80,75 | 00:00:00 | | 2006-12-08 | 80,70 | 4.890.900 | 81,25 | 79,60 | 80,65 | 00:00:00 | | 2006-12-11 | 81,10 | 4.459.100 | 81,65 | 80,25 | 81,35 | 00:00:00 | | 2006-12-12 | 81,10 | 6.303.500 | 81,40 | 80,50 | 81,25 | 00:00:00 | | 2006-12-13 | 81,95 | 5.410.200 | 82,15 | 80,55 | 81,10 | 00:00:00 | | 2006-12-14 | 83,05 | 5.836.000 | 83,15 | 82,10 | 82,60 | 00:00:00 | | 2006-12-15 | 83,15 | 5.101.700 | 83,45 | 82,45 | 83,30 | 00:00:00 | | 2006-12-18 | 83,15 | 3.032.300 | 83,75 | 82,70 | 83,10 | 00:00:00 | | 2006-12-19 | 82,00 | 3.629.500 | 83,10 | 81,80 | 83,00 | 00:00:00 | | 2006-12-20 | 82,30 | 3.751.100 | 82,85 | 81,70 | 82,70 | 00:00:00 | | 2006-12-21 | 81,80 | 5.273.100 | 82,35 | 81,55 | 81,85 | 00:00:00 | | 2006-12-22 | 80,50 | 3.014.100 | 81,80 | 80,10 | 81,80 | 00:00:00 | | 2006-12-25 | 80,50 | 0 | 80,50 | 80,50 | 80,50 | 00:00:00 | | 2006-12-26 | 80,50 | 0 | 80,50 | 80,50 | 80,50 | 00:00:00 | | 2006-12-27 | 82,40 | 2.331.500 | 82,60 | 81,25 | 81,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
