|
 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 | | 2008-03-19 | 60,76 | 18.841.100 | 62,79 | 59,73 | 62,00 | 00:00:00 | | 2008-03-20 | 61,51 | 10.873.200 | 61,67 | 58,68 | 60,00 | 00:00:00 | | 2008-03-21 | 61,51 | 0 | 61,51 | 61,51 | 61,51 | 00:00:00 | | 2008-03-24 | 61,51 | 0 | 61,51 | 61,51 | 61,51 | 00:00:00 | | 2008-03-25 | 64,25 | 8.312.800 | 64,97 | 63,35 | 64,17 | 00:00:00 | | 2008-03-26 | 63,60 | 6.651.900 | 64,49 | 62,51 | 63,01 | 00:00:00 | | 2008-03-27 | 64,63 | 5.562.500 | 65,49 | 63,63 | 64,00 | 00:00:00 | | 2008-03-28 | 64,49 | 3.820.000 | 65,18 | 63,84 | 64,35 | 00:00:00 | | 2008-03-31 | 63,89 | 4.218.300 | 64,17 | 63,00 | 64,10 | 00:00:00 | | 2008-04-01 | 67,75 | 8.428.100 | 68,50 | 63,19 | 63,32 | 00:00:00 | | 2008-04-02 | 69,87 | 9.304.300 | 70,50 | 68,13 | 68,50 | 00:00:00 | | 2008-04-03 | 68,56 | 6.627.300 | 69,90 | 67,52 | 69,88 | 00:00:00 | | 2008-04-04 | 68,55 | 4.292.100 | 69,83 | 67,47 | 69,17 | 00:00:00 | | 2008-04-07 | 70,21 | 5.390.400 | 70,78 | 68,85 | 69,06 | 00:00:00 | | 2008-04-08 | 69,68 | 4.864.500 | 69,84 | 68,50 | 68,71 | 00:00:00 | | 2008-04-09 | 68,10 | 5.494.200 | 69,26 | 67,83 | 68,92 | 00:00:00 | | 2008-04-10 | 67,16 | 6.480.400 | 68,36 | 65,99 | 68,25 | 00:00:00 | | 2008-04-11 | 66,58 | 5.011.000 | 68,34 | 66,10 | 67,85 | 00:00:00 | | 2008-04-14 | 66,01 | 4.479.200 | 66,75 | 65,40 | 65,50 | 00:00:00 | | 2008-04-15 | 65,75 | 4.217.000 | 66,59 | 64,83 | 66,40 | 00:00:00 | | 2008-04-16 | 67,16 | 4.317.000 | 67,47 | 65,48 | 66,00 | 00:00:00 | | 2008-04-17 | 67,64 | 4.630.700 | 68,93 | 67,37 | 67,71 | 00:00:00 | | 2008-04-18 | 70,03 | 7.308.700 | 70,53 | 67,85 | 67,98 | 00:00:00 | | 2008-04-21 | 68,75 | 4.343.100 | 70,50 | 68,14 | 69,73 | 00:00:00 | | 2008-04-22 | 67,59 | 3.851.800 | 68,62 | 67,06 | 67,82 | 00:00:00 | | 2008-04-23 | 67,71 | 4.177.400 | 68,06 | 65,93 | 67,55 | 00:00:00 | | 2008-04-24 | 68,41 | 4.322.700 | 68,54 | 66,54 | 67,20 | 00:00:00 | | 2008-04-25 | 69,18 | 3.765.000 | 70,45 | 68,76 | 69,00 | 00:00:00 | | 2008-04-28 | 69,76 | 2.827.900 | 70,48 | 69,41 | 69,43 | 00:00:00 | | 2008-04-29 | 69,46 | 3.591.300 | 69,88 | 68,61 | 69,00 | 00:00:00 | | 2008-04-30 | 69,25 | 3.326.900 | 69,41 | 68,31 | 69,20 | 00:00:00 | | 2008-05-02 | 71,32 | 5.936.600 | 72,18 | 70,33 | 70,50 | 00:00:00 | | 2008-05-05 | 71,04 | 2.260.200 | 71,60 | 70,61 | 71,00 | 00:00:00 | | 2008-05-06 | 70,19 | 3.850.800 | 71,08 | 69,50 | 71,04 | 00:00:00 | | 2008-05-07 | 69,76 | 3.748.200 | 70,89 | 69,70 | 70,78 | 00:00:00 | | 2008-05-08 | 68,89 | 3.406.800 | 69,22 | 68,20 | 69,10 | 00:00:00 | | 2008-05-09 | 67,44 | 4.897.100 | 68,28 | 66,65 | 68,15 | 00:00:00 | | 2008-05-12 | 67,31 | 1.834.300 | 67,97 | 66,52 | 67,75 | 00:00:00 | | 2008-05-13 | 67,50 | 3.808.000 | 68,18 | 66,47 | 67,75 | 00:00:00 | | 2008-05-14 | 70,78 | 7.936.000 | 70,99 | 68,54 | 68,86 | 00:00:00 | | 2008-05-15 | 70,57 | 4.165.100 | 70,96 | 69,66 | 70,96 | 00:00:00 | | 2008-05-16 | 70,01 | 4.900.500 | 71,40 | 69,65 | 71,10 | 00:00:00 | | 2008-05-19 | 69,97 | 3.362.000 | 70,60 | 69,32 | 70,50 | 00:00:00 | | 2008-05-20 | 68,70 | 3.587.800 | 69,69 | 68,30 | 69,40 | 00:00:00 | | 2008-05-21 | 68,00 | 5.529.700 | 69,37 | 67,35 | 69,00 | 00:00:00 | | 2008-05-22 | 68,82 | 5.250.400 | 69,32 | 67,51 | 68,00 | 00:00:00 | | 2008-05-23 | 67,97 | 5.156.300 | 69,07 | 67,79 | 68,65 | 00:00:00 | | 2008-05-26 | 66,60 | 5.307.000 | 66,68 | 64,55 | 64,90 | 00:00:00 | | 2008-05-27 | 65,86 | 3.680.500 | 67,04 | 65,31 | 66,65 | 00:00:00 | | 2008-05-28 | 65,55 | 4.445.000 | 67,35 | 65,55 | 65,86 | 00:00:00 | | 2008-05-29 | 65,32 | 4.354.600 | 66,29 | 64,87 | 66,08 | 00:00:00 | | 2008-05-30 | 66,34 | 3.740.200 | 66,95 | 65,60 | 65,68 | 00:00:00 | | 2008-06-02 | 65,00 | 3.448.900 | 66,90 | 64,65 | 66,90 | 00:00:00 | | 2008-06-03 | 64,36 | 4.181.500 | 65,00 | 64,00 | 64,63 | 00:00:00 | | 2008-06-04 | 63,87 | 5.238.700 | 64,36 | 62,63 | 64,00 | 00:00:00 | | 2008-06-05 | 63,10 | 5.106.900 | 64,35 | 62,72 | 63,61 | 00:00:00 | | 2008-06-06 | 60,62 | 6.111.900 | 63,83 | 60,62 | 63,81 | 00:00:00 | | 2008-06-10 | 60,80 | 5.934.900 | 61,83 | 58,78 | 59,30 | 00:00:00 | | 2008-06-11 | 59,65 | 7.162.400 | 62,92 | 59,05 | 61,98 | 00:00:00 | | 2008-06-12 | 61,28 | 5.761.100 | 61,62 | 59,27 | 59,30 | 00:00:00 | | 2008-06-13 | 61,52 | 4.273.200 | 62,15 | 60,05 | 61,00 | 00:00:00 | | 2008-06-16 | 61,90 | 5.430.400 | 63,88 | 61,10 | 62,70 | 00:00:00 | | 2008-06-17 | 63,60 | 7.103.000 | 64,10 | 62,27 | 62,46 | 00:00:00 | | 2008-06-18 | 61,74 | 5.743.600 | 63,30 | 61,56 | 63,15 | 00:00:00 | | 2008-06-19 | 60,26 | 6.265.000 | 61,55 | 60,13 | 61,11 | 00:00:00 | | 2008-06-20 | 59,31 | 9.048.100 | 61,07 | 58,55 | 60,65 | 00:00:00 | | 2008-06-23 | 58,74 | 4.156.700 | 59,94 | 58,50 | 58,75 | 00:00:00 | | 2008-06-24 | 59,88 | 8.382.000 | 60,45 | 58,23 | 58,53 | 00:00:00 | | 2008-06-25 | 61,08 | 4.942.100 | 61,50 | 60,12 | 60,70 | 00:00:00 | | 2008-06-26 | 59,00 | 5.784.800 | 60,54 | 58,64 | 60,26 | 00:00:00 | | 2008-06-27 | 57,91 | 6.613.500 | 58,98 | 56,60 | 58,90 | 00:00:00 | | 2008-06-30 | 57,54 | 6.142.600 | 58,01 | 56,10 | 57,53 | 00:00:00 | | 2008-07-01 | 55,95 | 6.373.600 | 57,39 | 55,42 | 57,00 | 00:00:00 | | 2008-07-02 | 56,15 | 4.731.400 | 57,40 | 55,62 | 56,60 | 00:00:00 | | 2008-07-03 | 58,67 | 7.412.000 | 58,67 | 55,25 | 55,40 | 00:00:00 | | 2008-07-04 | 57,04 | 3.964.000 | 59,34 | 56,82 | 59,31 | 00:00:00 | | 2008-07-07 | 57,39 | 4.109.100 | 58,16 | 56,08 | 58,04 | 00:00:00 | | 2008-07-08 | 56,33 | 6.053.300 | 56,65 | 55,10 | 56,09 | 00:00:00 | | 2008-07-09 | 57,90 | 6.447.600 | 58,86 | 56,90 | 57,50 | 00:00:00 | | 2008-07-10 | 57,36 | 5.010.200 | 58,55 | 56,65 | 56,65 | 00:00:00 | | 2008-07-11 | 55,12 | 6.282.300 | 57,94 | 54,94 | 57,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
