|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 74,43 | 8.325.700 | 75,36 | 72,00 | 72,40 | 00:00:00 | | 2007-11-29 | 75,64 | 6.757.500 | 76,80 | 74,85 | 75,30 | 00:00:00 | | 2007-11-30 | 77,15 | 7.132.200 | 78,19 | 75,56 | 76,00 | 00:00:00 | | 2007-12-03 | 75,32 | 5.993.300 | 77,00 | 74,80 | 76,51 | 00:00:00 | | 2007-12-04 | 74,00 | 6.149.300 | 74,70 | 73,13 | 74,55 | 00:00:00 | | 2007-12-05 | 75,74 | 4.358.200 | 75,95 | 73,99 | 74,34 | 00:00:00 | | 2007-12-06 | 76,87 | 6.207.800 | 78,29 | 75,91 | 76,14 | 00:00:00 | | 2007-12-07 | 77,87 | 5.626.700 | 78,32 | 76,57 | 77,00 | 00:00:00 | | 2007-12-10 | 78,22 | 4.589.400 | 79,25 | 76,61 | 77,00 | 00:00:00 | | 2007-12-11 | 77,40 | 4.159.200 | 78,72 | 76,75 | 78,71 | 00:00:00 | | 2007-12-12 | 77,62 | 6.941.000 | 78,37 | 75,26 | 76,11 | 00:00:00 | | 2007-12-13 | 74,73 | 7.206.400 | 76,61 | 74,20 | 76,48 | 00:00:00 | | 2007-12-14 | 74,64 | 4.414.800 | 75,42 | 73,10 | 75,35 | 00:00:00 | | 2007-12-17 | 73,36 | 5.075.900 | 73,94 | 72,50 | 73,40 | 00:00:00 | | 2007-12-18 | 73,26 | 4.435.300 | 75,10 | 73,00 | 73,00 | 00:00:00 | | 2007-12-19 | 73,07 | 3.687.800 | 73,99 | 72,11 | 73,35 | 00:00:00 | | 2007-12-20 | 73,42 | 3.904.900 | 74,10 | 72,95 | 73,51 | 00:00:00 | | 2007-12-21 | 74,04 | 8.898.200 | 75,31 | 74,02 | 74,45 | 00:00:00 | | 2007-12-24 | 73,89 | 651.300 | 74,75 | 73,82 | 74,75 | 00:00:00 | | 2007-12-25 | 73,89 | 0 | 73,89 | 73,89 | 73,89 | 00:00:00 | | 2007-12-26 | 73,89 | 0 | 73,89 | 73,89 | 73,89 | 00:00:00 | | 2007-12-27 | 74,59 | 2.729.900 | 75,28 | 74,15 | 74,50 | 00:00:00 | | 2007-12-28 | 74,50 | 1.612.100 | 75,29 | 73,98 | 73,98 | 00:00:00 | | 2007-12-31 | 74,22 | 524.000 | 74,38 | 73,91 | 74,08 | 00:00:00 | | 2008-01-01 | 74,22 | 0 | 74,22 | 74,22 | 74,22 | 00:00:00 | | 2008-01-02 | 73,49 | 2.771.200 | 74,98 | 73,12 | 74,06 | 00:00:00 | | 2008-01-03 | 73,42 | 2.787.000 | 73,88 | 72,62 | 73,11 | 00:00:00 | | 2008-01-04 | 72,40 | 4.506.500 | 74,21 | 71,66 | 73,05 | 00:00:00 | | 2008-01-07 | 72,37 | 3.687.600 | 73,15 | 71,71 | 71,75 | 00:00:00 | | 2008-01-08 | 71,82 | 5.160.800 | 72,77 | 71,12 | 72,56 | 00:00:00 | | 2008-01-09 | 71,22 | 5.433.800 | 72,06 | 70,82 | 71,29 | 00:00:00 | | 2008-01-10 | 70,99 | 4.825.300 | 72,76 | 70,96 | 71,75 | 00:00:00 | | 2008-01-11 | 72,68 | 5.132.400 | 73,27 | 71,01 | 71,27 | 00:00:00 | | 2008-01-14 | 73,72 | 4.811.900 | 74,61 | 72,45 | 72,47 | 00:00:00 | | 2008-01-15 | 72,25 | 8.484.100 | 75,41 | 72,19 | 73,70 | 00:00:00 | | 2008-01-16 | 73,17 | 8.219.000 | 74,10 | 71,15 | 71,81 | 00:00:00 | | 2008-01-17 | 72,38 | 5.581.000 | 74,32 | 72,11 | 73,91 | 00:00:00 | | 2008-01-18 | 69,39 | 9.687.800 | 73,21 | 69,11 | 72,81 | 00:00:00 | | 2008-01-21 | 62,71 | 15.420.900 | 67,89 | 62,12 | 67,50 | 00:00:00 | | 2008-01-22 | 66,65 | 18.798.400 | 67,92 | 57,78 | 59,20 | 00:00:00 | | 2008-01-23 | 63,57 | 13.146.200 | 68,85 | 63,09 | 68,64 | 00:00:00 | | 2008-01-24 | 67,92 | 13.555.100 | 69,26 | 66,31 | 67,19 | 00:00:00 | | 2008-01-25 | 65,50 | 9.287.200 | 69,45 | 65,05 | 69,45 | 00:00:00 | | 2008-01-28 | 65,68 | 5.427.800 | 65,80 | 63,52 | 63,83 | 00:00:00 | | 2008-01-29 | 67,60 | 7.358.300 | 68,68 | 65,76 | 66,35 | 00:00:00 | | 2008-01-30 | 66,83 | 8.451.500 | 68,50 | 65,15 | 66,50 | 00:00:00 | | 2008-01-31 | 65,83 | 7.368.900 | 67,10 | 64,06 | 66,50 | 00:00:00 | | 2008-02-01 | 65,28 | 9.027.000 | 66,75 | 64,23 | 66,11 | 00:00:00 | | 2008-02-04 | 65,20 | 3.717.500 | 66,11 | 64,66 | 66,11 | 00:00:00 | | 2008-02-05 | 61,44 | 8.788.000 | 64,71 | 61,28 | 64,50 | 00:00:00 | | 2008-02-06 | 61,45 | 8.222.600 | 61,68 | 59,39 | 60,52 | 00:00:00 | | 2008-02-07 | 60,30 | 4.817.700 | 61,31 | 59,64 | 61,31 | 00:00:00 | | 2008-02-08 | 59,08 | 6.942.400 | 61,60 | 58,45 | 61,01 | 00:00:00 | | 2008-02-11 | 58,48 | 4.548.300 | 59,46 | 57,88 | 58,15 | 00:00:00 | | 2008-02-12 | 60,67 | 7.501.900 | 60,70 | 57,50 | 59,28 | 00:00:00 | | 2008-02-13 | 61,19 | 4.993.600 | 62,10 | 59,45 | 59,76 | 00:00:00 | | 2008-02-14 | 61,15 | 4.520.400 | 62,80 | 60,50 | 62,11 | 00:00:00 | | 2008-02-15 | 59,11 | 6.993.100 | 60,99 | 58,65 | 60,55 | 00:00:00 | | 2008-02-18 | 60,44 | 3.382.100 | 60,99 | 59,04 | 60,44 | 00:00:00 | | 2008-02-19 | 59,99 | 6.519.200 | 61,75 | 59,26 | 59,99 | 00:00:00 | | 2008-02-20 | 59,69 | 8.355.000 | 61,30 | 58,52 | 59,15 | 00:00:00 | | 2008-02-21 | 61,69 | 8.499.100 | 62,43 | 60,03 | 60,36 | 00:00:00 | | 2008-02-22 | 61,20 | 5.815.200 | 63,53 | 60,63 | 61,24 | 00:00:00 | | 2008-02-25 | 64,24 | 7.667.500 | 64,53 | 62,11 | 62,16 | 00:00:00 | | 2008-02-26 | 64,97 | 8.055.700 | 65,11 | 62,91 | 64,93 | 00:00:00 | | 2008-02-27 | 63,92 | 5.648.500 | 64,95 | 62,52 | 64,95 | 00:00:00 | | 2008-02-28 | 61,36 | 9.525.800 | 63,79 | 60,75 | 63,44 | 00:00:00 | | 2008-02-29 | 59,57 | 8.130.100 | 61,11 | 59,10 | 60,52 | 00:00:00 | | 2008-03-03 | 58,68 | 5.046.800 | 59,48 | 58,05 | 59,00 | 00:00:00 | | 2008-03-04 | 58,41 | 5.696.200 | 59,71 | 57,52 | 58,48 | 00:00:00 | | 2008-03-05 | 59,86 | 4.320.900 | 60,10 | 58,46 | 59,25 | 00:00:00 | | 2008-03-06 | 57,90 | 4.910.000 | 59,52 | 57,49 | 59,39 | 00:00:00 | | 2008-03-07 | 57,45 | 6.173.000 | 58,24 | 56,20 | 57,05 | 00:00:00 | | 2008-03-10 | 56,06 | 4.710.600 | 57,71 | 55,54 | 57,00 | 00:00:00 | | 2008-03-11 | 58,22 | 7.678.700 | 59,15 | 55,82 | 56,52 | 00:00:00 | | 2008-03-12 | 59,54 | 8.090.600 | 61,48 | 59,22 | 59,75 | 00:00:00 | | 2008-03-13 | 57,94 | 6.890.000 | 58,27 | 56,42 | 57,91 | 00:00:00 | | 2008-03-14 | 56,50 | 8.453.800 | 59,69 | 55,55 | 57,94 | 00:00:00 | | 2008-03-17 | 53,85 | 12.304.500 | 54,89 | 52,12 | 54,01 | 00:00:00 | | 2008-03-18 | 58,06 | 9.378.800 | 58,30 | 54,80 | 54,92 | 00:00:00 | | 2008-03-19 | 60,76 | 18.841.100 | 62,79 | 59,73 | 62,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
