|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 82,40 | 2.331.500 | 82,60 | 81,25 | 81,40 | 00:00:00 | | 2006-12-28 | 82,60 | 1.635.200 | 83,10 | 82,40 | 82,85 | 00:00:00 | | 2006-12-29 | 82,65 | 1.722.500 | 83,35 | 82,55 | 82,90 | 00:00:00 | | 2007-01-01 | 82,65 | 0 | 82,65 | 82,65 | 82,65 | 00:00:00 | | 2007-01-02 | 84,70 | 3.842.600 | 85,05 | 83,40 | 83,50 | 00:00:00 | | 2007-01-03 | 85,45 | 3.805.300 | 85,75 | 84,50 | 85,10 | 00:00:00 | | 2007-01-04 | 85,25 | 3.068.800 | 85,55 | 84,40 | 85,00 | 00:00:00 | | 2007-01-05 | 84,10 | 2.883.700 | 85,05 | 84,10 | 84,90 | 00:00:00 | | 2007-01-08 | 84,05 | 3.271.400 | 84,95 | 83,60 | 84,25 | 00:00:00 | | 2007-01-09 | 83,90 | 3.512.000 | 85,00 | 83,90 | 84,35 | 00:00:00 | | 2007-01-10 | 82,70 | 3.952.200 | 83,50 | 82,45 | 83,20 | 00:00:00 | | 2007-01-11 | 85,00 | 5.128.600 | 85,00 | 82,90 | 83,25 | 00:00:00 | | 2007-01-12 | 85,20 | 3.276.400 | 85,75 | 84,80 | 85,00 | 00:00:00 | | 2007-01-15 | 85,45 | 2.564.000 | 85,95 | 84,80 | 85,60 | 00:00:00 | | 2007-01-16 | 85,00 | 2.634.500 | 85,85 | 84,80 | 85,55 | 00:00:00 | | 2007-01-17 | 83,90 | 2.898.300 | 85,05 | 83,70 | 84,85 | 00:00:00 | | 2007-01-18 | 83,60 | 3.457.600 | 84,90 | 83,30 | 84,35 | 00:00:00 | | 2007-01-19 | 84,50 | 4.408.000 | 84,65 | 83,00 | 83,25 | 00:00:00 | | 2007-01-22 | 83,15 | 4.187.900 | 84,85 | 83,15 | 84,75 | 00:00:00 | | 2007-01-23 | 83,50 | 3.176.200 | 83,70 | 82,80 | 83,50 | 00:00:00 | | 2007-01-24 | 84,80 | 3.808.300 | 84,95 | 83,65 | 83,70 | 00:00:00 | | 2007-01-25 | 84,55 | 4.318.500 | 85,80 | 84,30 | 85,00 | 00:00:00 | | 2007-01-26 | 83,10 | 4.497.800 | 84,10 | 82,70 | 84,10 | 00:00:00 | | 2007-01-29 | 84,15 | 3.206.000 | 84,45 | 83,25 | 83,75 | 00:00:00 | | 2007-01-30 | 85,55 | 4.297.600 | 85,80 | 83,95 | 84,15 | 00:00:00 | | 2007-01-31 | 85,55 | 5.084.600 | 86,40 | 85,40 | 85,90 | 00:00:00 | | 2007-02-01 | 86,20 | 4.824.900 | 87,05 | 86,00 | 86,45 | 00:00:00 | | 2007-02-02 | 86,90 | 4.062.800 | 87,50 | 86,35 | 86,60 | 00:00:00 | | 2007-02-05 | 86,80 | 3.551.700 | 86,95 | 86,20 | 86,50 | 00:00:00 | | 2007-02-06 | 86,90 | 2.624.300 | 87,75 | 86,85 | 87,05 | 00:00:00 | | 2007-02-07 | 87,65 | 3.162.100 | 87,75 | 86,80 | 87,10 | 00:00:00 | | 2007-02-08 | 86,95 | 3.588.200 | 87,45 | 86,40 | 87,40 | 00:00:00 | | 2007-02-09 | 87,25 | 2.629.200 | 87,85 | 86,80 | 87,40 | 00:00:00 | | 2007-02-12 | 86,00 | 3.318.300 | 86,65 | 85,55 | 86,55 | 00:00:00 | | 2007-02-13 | 86,60 | 2.660.300 | 86,60 | 85,90 | 86,45 | 00:00:00 | | 2007-02-14 | 87,00 | 4.253.100 | 87,30 | 85,95 | 86,45 | 00:00:00 | | 2007-02-15 | 83,70 | 15.541.100 | 85,20 | 83,20 | 85,00 | 00:00:00 | | 2007-02-16 | 83,15 | 7.369.300 | 83,85 | 82,30 | 83,80 | 00:00:00 | | 2007-02-19 | 83,00 | 3.687.100 | 83,53 | 82,86 | 83,48 | 00:00:00 | | 2007-02-20 | 82,79 | 3.977.900 | 83,25 | 82,16 | 83,14 | 00:00:00 | | 2007-02-21 | 82,22 | 4.354.500 | 83,42 | 81,99 | 83,11 | 00:00:00 | | 2007-02-22 | 81,71 | 5.572.400 | 83,09 | 81,55 | 82,89 | 00:00:00 | | 2007-02-23 | 82,31 | 5.764.200 | 82,37 | 80,84 | 82,17 | 00:00:00 | | 2007-02-26 | 82,30 | 3.315.200 | 83,12 | 82,15 | 82,60 | 00:00:00 | | 2007-02-27 | 80,35 | 6.420.000 | 81,97 | 80,20 | 81,97 | 00:00:00 | | 2007-02-28 | 78,94 | 8.918.000 | 80,23 | 77,25 | 79,14 | 00:00:00 | | 2007-03-01 | 78,38 | 10.669.200 | 79,60 | 75,91 | 78,80 | 00:00:00 | | 2007-03-02 | 77,27 | 7.501.300 | 79,19 | 76,68 | 78,81 | 00:00:00 | | 2007-03-05 | 77,44 | 7.444.900 | 77,82 | 75,57 | 76,00 | 00:00:00 | | 2007-03-06 | 78,17 | 6.026.000 | 78,49 | 77,51 | 78,40 | 00:00:00 | | 2007-03-07 | 78,36 | 5.470.600 | 78,64 | 77,74 | 78,47 | 00:00:00 | | 2007-03-08 | 80,24 | 7.049.800 | 80,57 | 79,07 | 79,31 | 00:00:00 | | 2007-03-09 | 80,42 | 5.710.200 | 80,60 | 79,10 | 80,01 | 00:00:00 | | 2007-03-12 | 79,50 | 4.749.600 | 81,00 | 79,41 | 80,83 | 00:00:00 | | 2007-03-13 | 78,12 | 5.254.400 | 79,94 | 78,00 | 79,40 | 00:00:00 | | 2007-03-14 | 75,43 | 11.181.800 | 76,62 | 75,21 | 76,19 | 00:00:00 | | 2007-03-15 | 76,60 | 8.027.700 | 77,01 | 75,30 | 76,86 | 00:00:00 | | 2007-03-16 | 76,20 | 6.927.200 | 77,08 | 75,53 | 76,94 | 00:00:00 | | 2007-03-19 | 78,00 | 5.396.500 | 78,37 | 77,07 | 77,34 | 00:00:00 | | 2007-03-20 | 78,43 | 3.781.600 | 78,67 | 77,27 | 78,00 | 00:00:00 | | 2007-03-21 | 77,80 | 3.937.400 | 79,08 | 77,66 | 78,52 | 00:00:00 | | 2007-03-22 | 80,00 | 6.509.900 | 80,05 | 78,77 | 79,25 | 00:00:00 | | 2007-03-23 | 79,45 | 5.339.500 | 80,00 | 78,65 | 79,91 | 00:00:00 | | 2007-03-26 | 78,00 | 4.559.000 | 79,45 | 77,32 | 79,35 | 00:00:00 | | 2007-03-27 | 78,28 | 3.491.300 | 78,94 | 78,00 | 78,70 | 00:00:00 | | 2007-03-28 | 77,24 | 4.687.400 | 78,15 | 76,75 | 77,75 | 00:00:00 | | 2007-03-29 | 77,89 | 4.728.000 | 78,18 | 77,34 | 77,85 | 00:00:00 | | 2007-03-30 | 78,19 | 4.511.200 | 78,84 | 77,51 | 77,85 | 00:00:00 | | 2007-04-02 | 77,98 | 4.627.200 | 78,16 | 77,11 | 78,00 | 00:00:00 | | 2007-04-03 | 78,85 | 5.000.800 | 79,12 | 78,27 | 78,82 | 00:00:00 | | 2007-04-04 | 79,38 | 3.610.500 | 79,44 | 78,82 | 79,30 | 00:00:00 | | 2007-04-05 | 80,09 | 4.668.000 | 80,44 | 79,15 | 79,15 | 00:00:00 | | 2007-04-06 | 80,09 | 0 | 80,09 | 80,09 | 80,09 | 00:00:00 | | 2007-04-09 | 80,09 | 0 | 80,09 | 80,09 | 80,09 | 00:00:00 | | 2007-04-10 | 80,61 | 4.848.800 | 80,73 | 79,83 | 80,60 | 00:00:00 | | 2007-04-11 | 80,13 | 5.159.200 | 81,58 | 79,80 | 80,52 | 00:00:00 | | 2007-04-12 | 80,30 | 4.155.800 | 80,54 | 79,45 | 80,39 | 00:00:00 | | 2007-04-13 | 81,04 | 3.951.300 | 81,45 | 80,59 | 81,10 | 00:00:00 | | 2007-04-16 | 83,36 | 6.817.200 | 84,00 | 81,71 | 81,95 | 00:00:00 | | 2007-04-17 | 83,29 | 4.890.100 | 83,50 | 82,58 | 83,05 | 00:00:00 | | 2007-04-18 | 83,59 | 5.622.700 | 83,98 | 82,47 | 83,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
