|
 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 | | 2007-08-08 | 85,45 | 7.566.600 | 85,85 | 83,30 | 84,04 | 00:00:00 | | 2007-08-09 | 82,57 | 12.730.500 | 84,00 | 80,00 | 83,65 | 00:00:00 | | 2007-08-10 | 78,97 | 9.390.200 | 80,59 | 77,50 | 80,00 | 00:00:00 | | 2007-08-13 | 81,00 | 6.086.800 | 81,70 | 79,50 | 79,75 | 00:00:00 | | 2007-08-14 | 78,18 | 7.025.900 | 80,34 | 77,47 | 80,00 | 00:00:00 | | 2007-08-15 | 77,05 | 9.389.000 | 77,05 | 74,89 | 77,00 | 00:00:00 | | 2007-08-16 | 74,67 | 9.734.700 | 75,91 | 73,84 | 75,50 | 00:00:00 | | 2007-08-17 | 78,20 | 16.266.900 | 82,13 | 74,30 | 74,81 | 00:00:00 | | 2007-08-20 | 78,30 | 6.009.600 | 80,90 | 77,96 | 79,99 | 00:00:00 | | 2007-08-21 | 78,32 | 4.593.200 | 79,00 | 76,81 | 78,12 | 00:00:00 | | 2007-08-22 | 78,66 | 4.527.800 | 79,60 | 78,32 | 78,55 | 00:00:00 | | 2007-08-23 | 78,40 | 3.963.600 | 79,90 | 78,33 | 79,87 | 00:00:00 | | 2007-08-24 | 77,71 | 3.854.800 | 78,39 | 76,65 | 78,00 | 00:00:00 | | 2007-08-27 | 78,50 | 2.364.300 | 79,38 | 78,20 | 78,43 | 00:00:00 | | 2007-08-28 | 75,86 | 5.510.500 | 78,40 | 75,33 | 78,27 | 00:00:00 | | 2007-08-29 | 76,04 | 5.727.200 | 76,04 | 74,47 | 75,39 | 00:00:00 | | 2007-08-30 | 76,42 | 4.434.900 | 77,74 | 75,62 | 77,56 | 00:00:00 | | 2007-08-31 | 77,42 | 4.916.100 | 78,00 | 76,50 | 77,11 | 00:00:00 | | 2007-09-03 | 77,37 | 2.605.200 | 78,18 | 77,05 | 77,42 | 00:00:00 | | 2007-09-04 | 78,30 | 6.045.200 | 78,52 | 75,83 | 76,77 | 00:00:00 | | 2007-09-05 | 76,24 | 5.526.700 | 78,26 | 75,78 | 78,26 | 00:00:00 | | 2007-09-06 | 75,70 | 7.153.200 | 77,07 | 74,29 | 76,95 | 00:00:00 | | 2007-09-07 | 73,12 | 9.831.000 | 75,50 | 71,85 | 75,50 | 00:00:00 | | 2007-09-10 | 72,36 | 4.811.500 | 73,54 | 72,10 | 72,90 | 00:00:00 | | 2007-09-11 | 73,52 | 4.812.600 | 74,00 | 71,96 | 72,95 | 00:00:00 | | 2007-09-12 | 74,18 | 4.480.900 | 74,40 | 72,91 | 73,22 | 00:00:00 | | 2007-09-13 | 74,84 | 5.731.800 | 75,05 | 73,01 | 73,47 | 00:00:00 | | 2007-09-14 | 73,72 | 5.861.100 | 74,10 | 72,27 | 74,10 | 00:00:00 | | 2007-09-17 | 71,95 | 6.737.200 | 72,98 | 71,02 | 72,98 | 00:00:00 | | 2007-09-18 | 74,19 | 8.278.800 | 74,45 | 70,53 | 70,98 | 00:00:00 | | 2007-09-19 | 78,00 | 12.776.400 | 79,00 | 76,80 | 76,80 | 00:00:00 | | 2007-09-20 | 77,14 | 6.808.000 | 77,52 | 75,88 | 76,87 | 00:00:00 | | 2007-09-21 | 77,07 | 6.866.800 | 78,00 | 76,30 | 76,35 | 00:00:00 | | 2007-09-24 | 75,32 | 6.357.700 | 76,75 | 74,12 | 76,70 | 00:00:00 | | 2007-09-25 | 74,30 | 7.136.700 | 74,58 | 72,95 | 74,21 | 00:00:00 | | 2007-09-26 | 74,26 | 5.054.800 | 74,70 | 73,61 | 74,30 | 00:00:00 | | 2007-09-27 | 76,31 | 7.883.700 | 77,05 | 74,86 | 75,12 | 00:00:00 | | 2007-09-28 | 76,74 | 6.049.400 | 77,20 | 75,91 | 76,29 | 00:00:00 | | 2007-10-01 | 77,97 | 6.188.300 | 78,60 | 75,30 | 75,56 | 00:00:00 | | 2007-10-02 | 79,92 | 8.815.900 | 80,88 | 78,70 | 78,80 | 00:00:00 | | 2007-10-03 | 80,54 | 4.682.900 | 80,94 | 79,72 | 79,95 | 00:00:00 | | 2007-10-04 | 81,15 | 7.037.500 | 82,73 | 80,00 | 80,00 | 00:00:00 | | 2007-10-05 | 82,41 | 5.220.600 | 82,69 | 80,62 | 81,56 | 00:00:00 | | 2007-10-08 | 81,80 | 2.990.500 | 82,85 | 81,12 | 82,70 | 00:00:00 | | 2007-10-09 | 81,25 | 4.657.000 | 81,44 | 80,38 | 81,20 | 00:00:00 | | 2007-10-10 | 80,48 | 3.606.900 | 81,42 | 79,47 | 81,03 | 00:00:00 | | 2007-10-11 | 80,35 | 3.566.500 | 81,66 | 80,10 | 80,31 | 00:00:00 | | 2007-10-12 | 79,90 | 4.597.100 | 79,90 | 78,51 | 79,50 | 00:00:00 | | 2007-10-15 | 78,48 | 3.770.400 | 79,98 | 78,11 | 79,85 | 00:00:00 | | 2007-10-16 | 77,27 | 6.264.400 | 78,03 | 76,35 | 77,93 | 00:00:00 | | 2007-10-17 | 77,65 | 4.747.600 | 78,65 | 76,55 | 76,88 | 00:00:00 | | 2007-10-18 | 76,63 | 4.715.600 | 78,16 | 75,87 | 77,99 | 00:00:00 | | 2007-10-19 | 75,67 | 5.245.700 | 76,14 | 75,20 | 76,07 | 00:00:00 | | 2007-10-22 | 74,49 | 4.429.000 | 74,82 | 73,64 | 75,35 | 00:00:00 | | 2007-10-23 | 74,49 | 3.849.500 | 74,98 | 73,96 | 74,65 | 00:00:00 | | 2007-10-24 | 73,45 | 4.523.800 | 74,76 | 72,74 | 74,11 | 00:00:00 | | 2007-10-25 | 73,79 | 4.416.800 | 74,72 | 73,27 | 74,00 | 00:00:00 | | 2007-10-26 | 73,94 | 4.368.900 | 74,41 | 72,64 | 73,88 | 00:00:00 | | 2007-10-29 | 74,15 | 4.101.200 | 75,06 | 73,86 | 74,70 | 00:00:00 | | 2007-10-30 | 74,62 | 4.519.200 | 75,00 | 73,50 | 73,57 | 00:00:00 | | 2007-10-31 | 76,09 | 6.127.400 | 76,49 | 74,50 | 74,50 | 00:00:00 | | 2007-11-01 | 73,00 | 9.488.800 | 76,30 | 72,05 | 76,30 | 00:00:00 | | 2007-11-02 | 71,52 | 8.640.600 | 72,01 | 70,61 | 72,00 | 00:00:00 | | 2007-11-05 | 70,35 | 9.143.300 | 70,74 | 68,80 | 70,53 | 00:00:00 | | 2007-11-06 | 70,68 | 5.850.300 | 71,57 | 69,36 | 70,93 | 00:00:00 | | 2007-11-07 | 70,70 | 5.450.900 | 72,49 | 69,55 | 71,91 | 00:00:00 | | 2007-11-08 | 70,51 | 11.519.900 | 72,74 | 68,71 | 70,00 | 00:00:00 | | 2007-11-09 | 68,59 | 11.157.000 | 71,60 | 67,54 | 71,09 | 00:00:00 | | 2007-11-12 | 71,36 | 10.357.400 | 71,90 | 67,87 | 67,87 | 00:00:00 | | 2007-11-13 | 72,35 | 7.511.700 | 73,25 | 70,12 | 71,35 | 00:00:00 | | 2007-11-14 | 72,74 | 8.918.200 | 75,55 | 72,50 | 74,80 | 00:00:00 | | 2007-11-15 | 72,70 | 7.015.400 | 73,55 | 71,15 | 72,90 | 00:00:00 | | 2007-11-16 | 71,46 | 6.764.700 | 72,32 | 70,59 | 72,15 | 00:00:00 | | 2007-11-19 | 69,75 | 5.345.500 | 72,05 | 69,42 | 71,60 | 00:00:00 | | 2007-11-20 | 70,86 | 6.924.300 | 71,32 | 68,75 | 70,20 | 00:00:00 | | 2007-11-21 | 68,66 | 6.652.900 | 70,10 | 68,08 | 69,48 | 00:00:00 | | 2007-11-22 | 68,45 | 4.915.200 | 69,22 | 67,62 | 69,03 | 00:00:00 | | 2007-11-23 | 71,93 | 8.307.300 | 72,30 | 68,00 | 68,00 | 00:00:00 | | 2007-11-26 | 70,50 | 5.592.900 | 73,27 | 70,05 | 72,35 | 00:00:00 | | 2007-11-27 | 71,79 | 8.941.600 | 73,25 | 70,00 | 70,29 | 00:00:00 | | 2007-11-28 | 74,43 | 8.325.700 | 75,36 | 72,00 | 72,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
