|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 41,90 | 5.175.700 | 43,25 | 41,56 | 41,99 | 00:00:00 | | 2003-04-24 | 41,21 | 3.352.600 | 42,56 | 41,00 | 41,53 | 00:00:00 | | 2003-04-25 | 40,64 | 2.918.500 | 41,50 | 40,44 | 41,21 | 00:00:00 | | 2003-04-28 | 41,88 | 2.828.700 | 42,06 | 39,90 | 40,15 | 00:00:00 | | 2003-04-29 | 41,95 | 5.604.300 | 43,10 | 41,60 | 42,35 | 00:00:00 | | 2003-04-30 | 42,06 | 3.497.700 | 42,89 | 41,52 | 42,18 | 00:00:00 | | 2003-05-01 | 42,06 | 0 | 42,06 | 42,06 | 42,06 | 00:00:00 | | 2003-05-02 | 41,67 | 3.554.000 | 41,99 | 41,05 | 41,82 | 00:00:00 | | 2003-05-05 | 41,79 | 2.946.100 | 42,95 | 41,72 | 42,30 | 00:00:00 | | 2003-05-06 | 42,99 | 3.591.700 | 43,00 | 41,54 | 41,71 | 00:00:00 | | 2003-05-07 | 43,10 | 7.386.500 | 44,34 | 43,05 | 44,00 | 00:00:00 | | 2003-05-08 | 41,74 | 4.624.000 | 42,98 | 41,40 | 42,70 | 00:00:00 | | 2003-05-09 | 41,55 | 4.746.800 | 41,98 | 40,75 | 41,79 | 00:00:00 | | 2003-05-12 | 41,86 | 2.705.800 | 42,44 | 41,11 | 42,05 | 00:00:00 | | 2003-05-13 | 42,62 | 3.279.400 | 42,80 | 41,60 | 42,15 | 00:00:00 | | 2003-05-14 | 42,80 | 4.175.300 | 43,82 | 42,30 | 42,60 | 00:00:00 | | 2003-05-15 | 43,30 | 3.799.800 | 43,77 | 42,60 | 43,50 | 00:00:00 | | 2003-05-16 | 43,23 | 3.699.700 | 43,98 | 42,50 | 43,50 | 00:00:00 | | 2003-05-19 | 41,00 | 4.546.700 | 42,65 | 40,90 | 42,45 | 00:00:00 | | 2003-05-20 | 40,75 | 4.548.000 | 41,48 | 40,29 | 41,00 | 00:00:00 | | 2003-05-21 | 40,94 | 6.008.300 | 40,95 | 39,65 | 40,92 | 00:00:00 | | 2003-05-22 | 41,04 | 4.136.700 | 41,40 | 40,52 | 40,88 | 00:00:00 | | 2003-05-23 | 41,55 | 4.344.900 | 41,81 | 40,20 | 41,58 | 00:00:00 | | 2003-05-26 | 41,18 | 1.568.700 | 41,98 | 41,10 | 41,40 | 00:00:00 | | 2003-05-27 | 41,12 | 3.946.000 | 41,44 | 39,90 | 41,03 | 00:00:00 | | 2003-05-28 | 41,68 | 4.447.200 | 42,17 | 41,17 | 41,58 | 00:00:00 | | 2003-05-29 | 42,05 | 1.458.800 | 42,45 | 41,45 | 41,50 | 00:00:00 | | 2003-05-30 | 42,10 | 5.712.400 | 42,98 | 41,28 | 41,28 | 00:00:00 | | 2003-06-02 | 42,80 | 4.472.600 | 43,20 | 42,15 | 42,60 | 00:00:00 | | 2003-06-03 | 43,20 | 4.141.100 | 43,34 | 42,28 | 42,45 | 00:00:00 | | 2003-06-04 | 43,62 | 4.206.400 | 44,23 | 42,73 | 43,41 | 00:00:00 | | 2003-06-05 | 43,91 | 5.467.100 | 44,75 | 43,34 | 44,00 | 00:00:00 | | 2003-06-06 | 44,98 | 4.213.400 | 45,25 | 44,06 | 44,10 | 00:00:00 | | 2003-06-09 | 44,24 | 2.490.200 | 45,43 | 43,99 | 44,74 | 00:00:00 | | 2003-06-10 | 44,75 | 8.087.700 | 44,98 | 43,67 | 43,98 | 00:00:00 | | 2003-06-11 | 46,40 | 4.809.900 | 46,47 | 44,72 | 45,10 | 00:00:00 | | 2003-06-12 | 45,29 | 5.103.800 | 46,34 | 44,97 | 45,85 | 00:00:00 | | 2003-06-13 | 44,47 | 7.711.000 | 45,89 | 44,33 | 45,32 | 00:00:00 | | 2003-06-16 | 45,86 | 4.454.400 | 45,99 | 43,94 | 44,20 | 00:00:00 | | 2003-06-17 | 46,80 | 4.546.100 | 46,87 | 46,05 | 46,25 | 00:00:00 | | 2003-06-18 | 47,45 | 3.695.800 | 47,45 | 46,25 | 46,70 | 00:00:00 | | 2003-06-19 | 45,98 | 5.809.600 | 47,49 | 45,60 | 47,45 | 00:00:00 | | 2003-06-20 | 46,81 | 8.146.300 | 46,90 | 45,20 | 45,20 | 00:00:00 | | 2003-06-23 | 45,03 | 3.072.300 | 46,58 | 44,80 | 46,36 | 00:00:00 | | 2003-06-24 | 45,15 | 5.635.600 | 45,83 | 44,65 | 45,10 | 00:00:00 | | 2003-06-25 | 45,03 | 4.859.200 | 45,74 | 44,28 | 45,26 | 00:00:00 | | 2003-06-26 | 45,04 | 3.024.700 | 45,42 | 44,60 | 44,61 | 00:00:00 | | 2003-06-27 | 45,01 | 4.064.800 | 45,35 | 44,72 | 45,29 | 00:00:00 | | 2003-06-30 | 44,25 | 4.476.700 | 45,68 | 44,25 | 45,05 | 00:00:00 | | 2003-07-01 | 43,71 | 4.062.800 | 44,65 | 43,55 | 44,15 | 00:00:00 | | 2003-07-02 | 44,92 | 3.527.200 | 45,07 | 44,43 | 44,60 | 00:00:00 | | 2003-07-03 | 45,01 | 3.703.800 | 45,60 | 44,65 | 45,11 | 00:00:00 | | 2003-07-04 | 44,25 | 3.038.400 | 44,97 | 44,25 | 44,63 | 00:00:00 | | 2003-07-07 | 45,53 | 3.740.100 | 45,70 | 44,51 | 44,51 | 00:00:00 | | 2003-07-08 | 46,16 | 3.069.400 | 46,56 | 45,48 | 45,57 | 00:00:00 | | 2003-07-09 | 45,28 | 2.789.200 | 46,33 | 45,09 | 46,05 | 00:00:00 | | 2003-07-10 | 44,68 | 2.529.900 | 45,45 | 44,26 | 45,10 | 00:00:00 | | 2003-07-11 | 45,48 | 2.255.600 | 45,48 | 44,11 | 44,45 | 00:00:00 | | 2003-07-14 | 46,21 | 1.993.700 | 46,64 | 45,20 | 45,75 | 00:00:00 | | 2003-07-15 | 46,30 | 2.844.100 | 47,31 | 45,85 | 46,01 | 00:00:00 | | 2003-07-16 | 46,12 | 3.225.200 | 47,50 | 45,94 | 46,97 | 00:00:00 | | 2003-07-17 | 45,83 | 3.146.000 | 46,10 | 44,88 | 45,86 | 00:00:00 | | 2003-07-18 | 45,99 | 3.299.100 | 46,60 | 45,15 | 45,24 | 00:00:00 | | 2003-07-21 | 44,69 | 3.031.800 | 46,67 | 44,55 | 46,56 | 00:00:00 | | 2003-07-22 | 44,95 | 2.083.800 | 45,06 | 44,40 | 44,81 | 00:00:00 | | 2003-07-23 | 44,67 | 2.505.900 | 45,40 | 44,51 | 45,16 | 00:00:00 | | 2003-07-24 | 46,27 | 3.988.500 | 46,39 | 44,45 | 44,60 | 00:00:00 | | 2003-07-25 | 45,11 | 2.445.800 | 46,10 | 44,76 | 45,82 | 00:00:00 | | 2003-07-28 | 46,42 | 2.418.700 | 46,78 | 45,61 | 45,80 | 00:00:00 | | 2003-07-29 | 46,29 | 3.883.300 | 47,33 | 46,05 | 46,22 | 00:00:00 | | 2003-07-30 | 46,56 | 3.464.400 | 47,26 | 45,90 | 46,04 | 00:00:00 | | 2003-07-31 | 48,32 | 6.805.200 | 48,95 | 47,28 | 47,70 | 00:00:00 | | 2003-08-01 | 47,55 | 4.126.400 | 49,17 | 47,37 | 48,65 | 00:00:00 | | 2003-08-04 | 47,05 | 2.987.100 | 48,58 | 46,43 | 47,61 | 00:00:00 | | 2003-08-05 | 48,28 | 3.487.200 | 48,50 | 47,13 | 47,62 | 00:00:00 | | 2003-08-06 | 46,91 | 3.806.800 | 47,68 | 46,71 | 47,50 | 00:00:00 | | 2003-08-07 | 46,61 | 3.293.700 | 47,68 | 46,08 | 47,45 | 00:00:00 | | 2003-08-08 | 46,76 | 2.517.400 | 47,48 | 46,42 | 46,98 | 00:00:00 | | 2003-08-11 | 47,01 | 1.628.700 | 47,48 | 46,72 | 46,99 | 00:00:00 | | 2003-08-12 | 47,77 | 2.553.200 | 48,09 | 46,86 | 47,26 | 00:00:00 | | 2003-08-13 | 47,29 | 3.332.500 | 48,39 | 46,91 | 48,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
