|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-31 | 56,00 | 5.358.000 | 56,00 | 51,86 | 54,33 | 00:00:00 | | 2008-11-03 | 55,42 | 3.054.900 | 56,40 | 53,56 | 56,40 | 00:00:00 | | 2008-11-04 | 58,50 | 5.888.100 | 59,35 | 54,78 | 56,40 | 00:00:00 | | 2008-11-05 | 57,60 | 6.264.100 | 58,88 | 54,60 | 58,40 | 00:00:00 | | 2008-11-06 | 54,70 | 6.546.000 | 56,73 | 53,00 | 55,27 | 00:00:00 | | 2008-11-07 | 55,00 | 4.312.000 | 55,08 | 53,10 | 54,60 | 00:00:00 | | 2008-11-10 | 52,68 | 5.336.400 | 56,50 | 52,11 | 56,00 | 00:00:00 | | 2008-11-11 | 48,29 | 6.876.300 | 52,04 | 47,58 | 52,04 | 00:00:00 | | 2008-11-12 | 45,77 | 7.212.200 | 49,22 | 43,64 | 49,10 | 00:00:00 | | 2008-11-13 | 46,20 | 5.741.800 | 46,28 | 43,64 | 44,50 | 00:00:00 | | 2008-11-14 | 46,81 | 6.078.400 | 47,50 | 44,29 | 47,00 | 00:00:00 | | 2008-11-17 | 43,02 | 7.553.200 | 46,80 | 41,80 | 46,26 | 00:00:00 | | 2008-11-18 | 40,81 | 10.635.700 | 42,60 | 38,30 | 42,35 | 00:00:00 | | 2008-11-19 | 36,24 | 12.331.600 | 40,68 | 35,03 | 40,00 | 00:00:00 | | 2008-11-20 | 36,50 | 11.366.100 | 37,34 | 33,55 | 36,07 | 00:00:00 | | 2008-11-21 | 35,98 | 8.866.000 | 37,50 | 33,64 | 36,75 | 00:00:00 | | 2008-11-24 | 39,00 | 9.254.200 | 39,06 | 34,12 | 36,00 | 00:00:00 | | 2008-11-25 | 40,55 | 9.372.900 | 41,50 | 36,58 | 37,69 | 00:00:00 | | 2008-11-26 | 39,46 | 3.516.900 | 41,09 | 38,60 | 41,09 | 00:00:00 | | 2008-11-27 | 43,40 | 6.297.000 | 44,13 | 39,72 | 40,62 | 00:00:00 | | 2008-11-28 | 43,33 | 4.625.800 | 43,90 | 41,74 | 42,99 | 00:00:00 | | 2008-12-01 | 40,02 | 6.295.000 | 42,88 | 39,61 | 42,88 | 00:00:00 | | 2008-12-02 | 39,92 | 4.906.800 | 40,37 | 37,54 | 38,80 | 00:00:00 | | 2008-12-03 | 40,45 | 3.053.600 | 40,45 | 38,50 | 39,91 | 00:00:00 | | 2008-12-04 | 42,29 | 4.818.800 | 42,38 | 39,00 | 40,80 | 00:00:00 | | 2008-12-05 | 39,10 | 5.287.900 | 41,65 | 38,20 | 41,10 | 00:00:00 | | 2008-12-08 | 44,35 | 6.756.200 | 44,35 | 40,70 | 41,35 | 00:00:00 | | 2008-12-09 | 45,00 | 6.185.400 | 45,30 | 43,21 | 43,78 | 00:00:00 | | 2008-12-10 | 46,12 | 3.518.200 | 46,12 | 44,02 | 45,01 | 00:00:00 | | 2008-12-11 | 46,73 | 3.583.300 | 47,50 | 45,09 | 45,94 | 00:00:00 | | 2008-12-12 | 43,80 | 5.859.100 | 44,20 | 41,40 | 44,19 | 00:00:00 | | 2008-12-15 | 39,40 | 8.128.600 | 42,28 | 39,05 | 41,47 | 00:00:00 | | 2008-12-16 | 41,35 | 4.231.500 | 41,35 | 38,92 | 39,40 | 00:00:00 | | 2008-12-17 | 34,22 | 20.167.600 | 38,64 | 33,60 | 38,20 | 00:00:00 | | 2008-12-18 | 33,00 | 12.261.600 | 34,80 | 31,20 | 34,80 | 00:00:00 | | 2008-12-19 | 30,37 | 11.867.500 | 32,70 | 30,37 | 32,14 | 00:00:00 | | 2008-12-22 | 29,66 | 8.583.400 | 30,25 | 28,72 | 30,15 | 00:00:00 | | 2008-12-23 | 29,75 | 5.321.300 | 29,85 | 28,50 | 29,45 | 00:00:00 | | 2008-12-24 | 29,50 | 1.398.600 | 29,58 | 28,73 | 29,02 | 00:00:00 | | 2008-12-29 | 29,75 | 3.199.200 | 29,99 | 28,74 | 29,95 | 00:00:00 | | 2008-12-30 | 30,00 | 3.928.100 | 30,00 | 29,15 | 29,65 | 00:00:00 | | 2008-12-31 | 30,25 | 2.253.400 | 30,64 | 29,68 | 30,10 | 00:00:00 | | 2009-01-02 | 32,70 | 4.883.500 | 32,70 | 29,92 | 30,50 | 00:00:00 | | 2009-01-05 | 31,85 | 4.973.900 | 33,19 | 31,65 | 33,19 | 00:00:00 | | 2009-01-06 | 34,10 | 7.598.000 | 34,40 | 31,68 | 31,77 | 00:00:00 | | 2009-01-07 | 35,00 | 7.347.000 | 35,83 | 33,71 | 33,90 | 00:00:00 | | 2009-01-08 | 34,84 | 3.847.600 | 35,29 | 33,82 | 34,50 | 00:00:00 | | 2009-01-09 | 34,06 | 5.087.200 | 35,47 | 33,77 | 35,07 | 00:00:00 | | 2009-01-12 | 34,16 | 3.037.900 | 34,60 | 33,56 | 33,98 | 00:00:00 | | 2009-01-13 | 33,99 | 5.749.000 | 33,99 | 31,73 | 33,83 | 00:00:00 | | 2009-01-14 | 32,06 | 8.161.400 | 34,10 | 29,90 | 34,01 | 00:00:00 | | 2009-01-15 | 29,97 | 8.065.200 | 31,77 | 29,13 | 31,77 | 00:00:00 | | 2009-01-16 | 29,00 | 8.870.500 | 30,50 | 29,00 | 30,45 | 00:00:00 | | 2009-01-19 | 27,35 | 9.755.500 | 29,80 | 25,85 | 29,60 | 00:00:00 | | 2009-01-20 | 23,70 | 13.238.700 | 27,24 | 23,58 | 26,52 | 00:00:00 | | 2009-01-21 | 23,94 | 17.793.300 | 24,76 | 21,37 | 22,64 | 00:00:00 | | 2009-01-22 | 23,20 | 11.717.400 | 25,64 | 22,75 | 25,50 | 00:00:00 | | 2009-01-23 | 21,38 | 13.262.500 | 23,55 | 20,66 | 23,25 | 00:00:00 | | 2009-01-26 | 25,00 | 16.291.100 | 25,17 | 20,91 | 21,24 | 00:00:00 | | 2009-01-27 | 24,96 | 7.299.600 | 25,90 | 24,33 | 25,46 | 00:00:00 | | 2009-01-28 | 30,15 | 15.991.100 | 30,15 | 26,00 | 26,15 | 00:00:00 | | 2009-01-29 | 29,50 | 7.681.300 | 30,00 | 28,30 | 29,00 | 00:00:00 | | 2009-01-30 | 30,01 | 12.747.900 | 31,60 | 29,00 | 29,00 | 00:00:00 | | 2009-02-02 | 27,40 | 10.607.800 | 28,50 | 25,74 | 28,02 | 00:00:00 | | 2009-02-03 | 26,72 | 5.699.300 | 27,79 | 26,09 | 27,50 | 00:00:00 | | 2009-02-04 | 27,69 | 4.527.400 | 28,20 | 26,55 | 26,86 | 00:00:00 | | 2009-02-05 | 27,70 | 4.433.100 | 27,85 | 26,43 | 26,63 | 00:00:00 | | 2009-02-06 | 29,06 | 9.843.500 | 30,35 | 28,10 | 28,10 | 00:00:00 | | 2009-02-09 | 29,42 | 4.662.200 | 29,83 | 28,39 | 28,85 | 00:00:00 | | 2009-02-10 | 28,40 | 4.828.200 | 29,94 | 27,90 | 29,00 | 00:00:00 | | 2009-02-11 | 27,80 | 4.391.000 | 28,98 | 27,01 | 27,60 | 00:00:00 | | 2009-02-12 | 26,28 | 5.775.600 | 27,89 | 25,58 | 27,85 | 00:00:00 | | 2009-02-13 | 26,44 | 3.682.900 | 27,65 | 26,01 | 26,89 | 00:00:00 | | 2009-02-16 | 25,95 | 2.438.800 | 26,91 | 25,72 | 26,18 | 00:00:00 | | 2009-02-17 | 24,00 | 5.460.800 | 25,77 | 23,79 | 25,55 | 00:00:00 | | 2009-02-18 | 24,62 | 4.847.100 | 25,20 | 23,33 | 24,36 | 00:00:00 | | 2009-02-19 | 24,50 | 5.449.400 | 25,92 | 24,40 | 25,02 | 00:00:00 | | 2009-02-20 | 23,33 | 6.224.200 | 23,78 | 22,76 | 23,51 | 00:00:00 | | 2009-02-23 | 23,14 | 3.949.100 | 24,48 | 23,02 | 24,25 | 00:00:00 | | 2009-02-24 | 23,05 | 4.163.300 | 23,57 | 22,31 | 22,80 | 00:00:00 | | 2009-02-25 | 24,25 | 6.591.100 | 25,79 | 23,76 | 24,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
