|
 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 | | 2008-07-11 | 55,12 | 6.282.300 | 57,94 | 54,94 | 57,08 | 00:00:00 | | 2008-07-14 | 55,87 | 4.441.000 | 56,94 | 55,29 | 55,78 | 00:00:00 | | 2008-07-15 | 54,10 | 8.480.500 | 54,75 | 52,40 | 54,37 | 00:00:00 | | 2008-07-16 | 54,99 | 7.646.700 | 55,50 | 51,23 | 54,13 | 00:00:00 | | 2008-07-17 | 58,65 | 10.380.100 | 59,60 | 56,09 | 56,44 | 00:00:00 | | 2008-07-18 | 62,50 | 11.355.800 | 62,98 | 57,75 | 57,75 | 00:00:00 | | 2008-07-21 | 62,77 | 5.826.500 | 63,89 | 61,13 | 62,20 | 00:00:00 | | 2008-07-22 | 63,04 | 5.903.100 | 63,32 | 60,55 | 61,85 | 00:00:00 | | 2008-07-23 | 65,71 | 8.188.600 | 66,47 | 64,47 | 64,68 | 00:00:00 | | 2008-07-24 | 64,76 | 8.749.400 | 67,16 | 64,09 | 66,30 | 00:00:00 | | 2008-07-25 | 64,80 | 6.511.800 | 65,29 | 62,22 | 63,15 | 00:00:00 | | 2008-07-28 | 63,41 | 3.899.000 | 64,48 | 62,92 | 64,31 | 00:00:00 | | 2008-07-29 | 62,29 | 6.482.100 | 63,03 | 60,70 | 61,51 | 00:00:00 | | 2008-07-30 | 63,70 | 3.975.400 | 64,49 | 62,40 | 63,33 | 00:00:00 | | 2008-07-31 | 63,80 | 4.402.500 | 65,01 | 62,72 | 63,70 | 00:00:00 | | 2008-08-01 | 61,53 | 6.481.400 | 63,49 | 61,48 | 62,81 | 00:00:00 | | 2008-08-04 | 59,50 | 6.503.500 | 61,00 | 59,20 | 60,74 | 00:00:00 | | 2008-08-05 | 61,88 | 10.641.600 | 62,48 | 59,00 | 60,69 | 00:00:00 | | 2008-08-06 | 65,06 | 11.015.100 | 65,94 | 64,10 | 64,30 | 00:00:00 | | 2008-08-07 | 64,67 | 7.621.400 | 67,13 | 64,40 | 64,50 | 00:00:00 | | 2008-08-08 | 64,39 | 5.070.000 | 64,65 | 62,48 | 64,00 | 00:00:00 | | 2008-08-11 | 65,25 | 3.384.600 | 65,25 | 63,85 | 64,00 | 00:00:00 | | 2008-08-12 | 62,85 | 5.223.400 | 64,91 | 62,52 | 64,29 | 00:00:00 | | 2008-08-13 | 59,80 | 6.964.800 | 62,18 | 59,44 | 61,97 | 00:00:00 | | 2008-08-14 | 60,49 | 4.664.700 | 60,86 | 59,21 | 60,40 | 00:00:00 | | 2008-08-15 | 61,19 | 3.288.500 | 61,90 | 60,55 | 61,06 | 00:00:00 | | 2008-08-18 | 60,49 | 3.278.900 | 61,35 | 59,69 | 60,76 | 00:00:00 | | 2008-08-19 | 58,09 | 5.755.000 | 59,65 | 57,82 | 59,65 | 00:00:00 | | 2008-08-20 | 58,40 | 3.407.600 | 58,78 | 57,18 | 58,10 | 00:00:00 | | 2008-08-21 | 56,81 | 3.508.600 | 57,78 | 56,67 | 57,78 | 00:00:00 | | 2008-08-22 | 58,89 | 4.368.900 | 58,99 | 56,90 | 57,28 | 00:00:00 | | 2008-08-25 | 58,42 | 2.070.300 | 59,35 | 58,06 | 58,90 | 00:00:00 | | 2008-08-26 | 58,57 | 3.175.800 | 59,04 | 57,37 | 57,90 | 00:00:00 | | 2008-08-27 | 58,42 | 2.531.300 | 58,83 | 57,36 | 58,69 | 00:00:00 | | 2008-08-28 | 61,42 | 7.194.100 | 61,99 | 57,75 | 58,19 | 00:00:00 | | 2008-08-29 | 61,48 | 4.310.500 | 62,35 | 60,65 | 61,35 | 00:00:00 | | 2008-09-01 | 61,84 | 2.303.000 | 62,54 | 60,54 | 60,67 | 00:00:00 | | 2008-09-02 | 64,50 | 6.706.900 | 64,78 | 61,77 | 61,99 | 00:00:00 | | 2008-09-03 | 63,68 | 4.058.300 | 64,76 | 63,30 | 63,35 | 00:00:00 | | 2008-09-04 | 61,85 | 5.282.800 | 64,20 | 61,50 | 63,53 | 00:00:00 | | 2008-09-05 | 60,38 | 5.954.400 | 61,84 | 60,00 | 61,27 | 00:00:00 | | 2008-09-08 | 64,45 | 9.474.400 | 66,64 | 63,76 | 65,40 | 00:00:00 | | 2008-09-09 | 65,02 | 6.779.100 | 67,05 | 63,93 | 64,14 | 00:00:00 | | 2008-09-10 | 63,67 | 7.158.200 | 65,35 | 63,60 | 65,04 | 00:00:00 | | 2008-09-11 | 63,08 | 6.386.200 | 63,38 | 61,00 | 63,14 | 00:00:00 | | 2008-09-12 | 64,54 | 4.532.000 | 64,95 | 62,89 | 64,18 | 00:00:00 | | 2008-09-15 | 59,92 | 16.676.100 | 61,74 | 56,76 | 61,12 | 00:00:00 | | 2008-09-16 | 58,09 | 13.105.000 | 59,50 | 55,51 | 58,20 | 00:00:00 | | 2008-09-17 | 56,19 | 11.184.900 | 60,39 | 55,58 | 59,83 | 00:00:00 | | 2008-09-18 | 57,87 | 12.559.300 | 60,24 | 55,26 | 55,26 | 00:00:00 | | 2008-09-19 | 68,00 | 29.095.700 | 70,15 | 62,08 | 65,00 | 00:00:00 | | 2008-09-22 | 66,00 | 9.040.200 | 70,05 | 66,00 | 68,30 | 00:00:00 | | 2008-09-23 | 64,53 | 6.166.600 | 65,30 | 62,63 | 64,60 | 00:00:00 | | 2008-09-24 | 65,35 | 3.693.400 | 65,85 | 64,54 | 65,00 | 00:00:00 | | 2008-09-25 | 67,21 | 5.516.900 | 68,44 | 64,58 | 65,40 | 00:00:00 | | 2008-09-26 | 68,26 | 5.598.200 | 69,20 | 64,40 | 66,50 | 00:00:00 | | 2008-09-29 | 65,53 | 6.879.600 | 67,86 | 62,50 | 67,57 | 00:00:00 | | 2008-09-30 | 66,08 | 9.530.900 | 66,78 | 62,21 | 62,35 | 00:00:00 | | 2008-10-01 | 65,88 | 5.280.400 | 67,70 | 64,09 | 67,45 | 00:00:00 | | 2008-10-02 | 65,20 | 5.802.400 | 68,88 | 65,07 | 66,51 | 00:00:00 | | 2008-10-03 | 71,35 | 9.764.500 | 73,00 | 65,25 | 65,27 | 00:00:00 | | 2008-10-06 | 67,50 | 12.232.100 | 72,36 | 65,75 | 68,00 | 00:00:00 | | 2008-10-07 | 68,43 | 8.242.000 | 72,00 | 66,09 | 69,50 | 00:00:00 | | 2008-10-08 | 63,43 | 12.063.800 | 68,88 | 60,60 | 64,82 | 00:00:00 | | 2008-10-09 | 66,89 | 8.546.600 | 67,78 | 64,15 | 64,40 | 00:00:00 | | 2008-10-10 | 59,87 | 15.383.500 | 62,80 | 55,12 | 61,36 | 00:00:00 | | 2008-10-13 | 64,20 | 9.106.900 | 64,55 | 61,50 | 64,31 | 00:00:00 | | 2008-10-14 | 61,34 | 11.074.300 | 66,00 | 59,89 | 65,90 | 00:00:00 | | 2008-10-15 | 59,19 | 6.879.800 | 62,19 | 58,39 | 61,47 | 00:00:00 | | 2008-10-16 | 55,00 | 9.966.300 | 57,70 | 52,95 | 56,22 | 00:00:00 | | 2008-10-17 | 55,94 | 9.030.500 | 58,64 | 51,53 | 58,64 | 00:00:00 | | 2008-10-20 | 54,90 | 6.584.900 | 57,60 | 51,42 | 57,15 | 00:00:00 | | 2008-10-21 | 59,00 | 7.666.000 | 60,22 | 57,65 | 58,95 | 00:00:00 | | 2008-10-22 | 58,75 | 5.437.900 | 60,85 | 57,20 | 57,50 | 00:00:00 | | 2008-10-23 | 58,72 | 4.435.800 | 60,00 | 55,60 | 59,41 | 00:00:00 | | 2008-10-24 | 57,00 | 8.522.800 | 57,10 | 50,30 | 56,00 | 00:00:00 | | 2008-10-27 | 55,00 | 5.682.300 | 55,20 | 51,25 | 53,02 | 00:00:00 | | 2008-10-28 | 49,30 | 10.349.700 | 56,00 | 46,26 | 55,99 | 00:00:00 | | 2008-10-29 | 54,00 | 10.379.900 | 54,00 | 46,60 | 52,00 | 00:00:00 | | 2008-10-30 | 54,67 | 6.415.100 | 55,25 | 51,75 | 55,00 | 00:00:00 | | 2008-10-31 | 56,00 | 5.358.000 | 56,00 | 51,86 | 54,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
