|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-25 | 24,25 | 6.591.100 | 25,79 | 23,76 | 24,05 | 00:00:00 | | 2009-02-26 | 27,19 | 8.393.800 | 27,89 | 24,89 | 24,90 | 00:00:00 | | 2009-02-27 | 25,99 | 6.014.300 | 26,75 | 25,50 | 26,60 | 00:00:00 | | 2009-03-02 | 23,57 | 6.455.900 | 24,88 | 23,40 | 24,50 | 00:00:00 | | 2009-03-03 | 23,40 | 4.723.300 | 24,46 | 23,20 | 23,57 | 00:00:00 | | 2009-03-04 | 24,73 | 6.645.600 | 24,88 | 23,46 | 23,81 | 00:00:00 | | 2009-03-05 | 22,98 | 5.364.600 | 24,80 | 22,81 | 24,39 | 00:00:00 | | 2009-03-06 | 21,74 | 8.344.500 | 22,80 | 20,95 | 22,52 | 00:00:00 | | 2009-03-09 | 22,08 | 7.233.000 | 22,69 | 21,02 | 22,30 | 00:00:00 | | 2009-03-10 | 26,65 | 10.152.500 | 26,65 | 21,90 | 22,49 | 00:00:00 | | 2009-03-11 | 27,42 | 9.971.400 | 28,90 | 25,62 | 26,01 | 00:00:00 | | 2009-03-12 | 28,40 | 6.008.000 | 28,44 | 25,41 | 26,51 | 00:00:00 | | 2009-03-13 | 29,25 | 6.675.900 | 29,50 | 28,63 | 29,18 | 00:00:00 | | 2009-03-16 | 31,98 | 6.925.800 | 31,98 | 29,76 | 29,88 | 00:00:00 | | 2009-03-17 | 31,70 | 5.592.600 | 32,12 | 30,80 | 30,91 | 00:00:00 | | 2009-03-18 | 31,54 | 5.862.800 | 32,55 | 30,05 | 32,50 | 00:00:00 | | 2009-03-19 | 32,38 | 8.450.800 | 34,01 | 31,55 | 32,50 | 00:00:00 | | 2009-03-20 | 31,65 | 7.957.700 | 32,65 | 30,60 | 32,06 | 00:00:00 | | 2009-03-23 | 34,50 | 6.646.900 | 34,60 | 32,25 | 32,98 | 00:00:00 | | 2009-03-24 | 32,73 | 7.453.800 | 35,78 | 32,50 | 35,01 | 00:00:00 | | 2009-03-25 | 31,99 | 5.454.700 | 32,91 | 30,61 | 32,19 | 00:00:00 | | 2009-03-26 | 32,60 | 4.025.100 | 33,15 | 31,21 | 32,00 | 00:00:00 | | 2009-03-27 | 32,25 | 4.237.000 | 33,18 | 31,11 | 32,69 | 00:00:00 | | 2009-03-30 | 29,14 | 5.342.700 | 30,99 | 29,08 | 30,99 | 00:00:00 | | 2009-03-31 | 31,12 | 4.333.800 | 31,48 | 29,00 | 29,06 | 00:00:00 | | 2009-04-01 | 32,90 | 4.349.700 | 33,09 | 30,04 | 31,30 | 00:00:00 | | 2009-04-02 | 36,41 | 9.658.400 | 37,01 | 33,80 | 33,85 | 00:00:00 | | 2009-04-03 | 35,78 | 5.377.800 | 37,49 | 35,20 | 35,79 | 00:00:00 | | 2009-04-06 | 34,90 | 5.276.500 | 37,44 | 34,30 | 36,00 | 00:00:00 | | 2009-04-07 | 33,85 | 5.224.500 | 34,85 | 32,25 | 34,60 | 00:00:00 | | 2009-04-08 | 34,38 | 4.031.600 | 34,67 | 32,50 | 33,00 | 00:00:00 | | 2009-04-09 | 35,35 | 4.853.300 | 36,22 | 34,51 | 35,00 | 00:00:00 | | 2009-04-14 | 38,50 | 7.568.800 | 38,82 | 36,22 | 36,57 | 00:00:00 | | 2009-04-15 | 37,92 | 4.394.200 | 38,12 | 36,75 | 37,14 | 00:00:00 | | 2009-04-16 | 38,69 | 4.339.500 | 38,74 | 37,07 | 37,78 | 00:00:00 | | 2009-04-17 | 40,46 | 6.614.800 | 40,85 | 38,16 | 38,26 | 00:00:00 | | 2009-04-20 | 37,80 | 5.348.300 | 40,20 | 37,35 | 40,04 | 00:00:00 | | 2009-04-21 | 36,76 | 5.881.400 | 37,89 | 35,25 | 36,76 | 00:00:00 | | 2009-04-22 | 37,75 | 5.521.900 | 38,05 | 35,55 | 36,66 | 00:00:00 | | 2009-04-23 | 36,66 | 3.817.800 | 37,94 | 36,50 | 36,74 | 00:00:00 | | 2009-04-24 | 38,41 | 3.951.700 | 38,70 | 36,60 | 36,60 | 00:00:00 | | 2009-04-27 | 38,24 | 3.283.900 | 38,67 | 36,30 | 36,35 | 00:00:00 | | 2009-04-28 | 36,77 | 4.890.500 | 37,74 | 35,82 | 36,85 | 00:00:00 | | 2009-04-29 | 39,00 | 5.680.100 | 39,50 | 36,18 | 36,40 | 00:00:00 | | 2009-04-30 | 40,25 | 7.996.000 | 41,62 | 39,40 | 39,40 | 00:00:00 | | 2009-05-04 | 41,81 | 3.944.100 | 42,47 | 40,50 | 40,60 | 00:00:00 | | 2009-05-05 | 42,22 | 6.217.000 | 43,89 | 41,85 | 41,85 | 00:00:00 | | 2009-05-06 | 45,29 | 9.671.500 | 46,00 | 44,51 | 45,34 | 00:00:00 | | 2009-05-07 | 45,01 | 10.569.800 | 48,59 | 44,74 | 47,00 | 00:00:00 | | 2009-05-08 | 45,88 | 6.423.800 | 47,40 | 45,04 | 45,04 | 00:00:00 | | 2009-05-11 | 46,69 | 4.933.300 | 46,99 | 44,86 | 45,88 | 00:00:00 | | 2009-05-12 | 45,98 | 5.095.000 | 47,20 | 45,41 | 45,83 | 00:00:00 | | 2009-05-13 | 42,34 | 8.566.000 | 46,28 | 42,20 | 45,75 | 00:00:00 | | 2009-05-14 | 43,40 | 10.182.300 | 43,65 | 41,57 | 42,17 | 00:00:00 | | 2009-05-15 | 43,62 | 5.298.300 | 44,47 | 42,50 | 44,30 | 00:00:00 | | 2009-05-18 | 46,20 | 4.865.700 | 46,48 | 42,56 | 42,76 | 00:00:00 | | 2009-05-19 | 47,42 | 7.213.400 | 48,90 | 47,00 | 47,90 | 00:00:00 | | 2009-05-20 | 45,08 | 6.064.300 | 47,14 | 44,94 | 46,90 | 00:00:00 | | 2009-05-21 | 45,01 | 3.404.400 | 45,75 | 44,35 | 44,78 | 00:00:00 | | 2009-05-22 | 45,90 | 3.162.500 | 46,70 | 45,35 | 45,78 | 00:00:00 | | 2009-05-25 | 46,10 | 1.674.500 | 46,40 | 44,96 | 45,97 | 00:00:00 | | 2009-05-26 | 47,10 | 3.934.500 | 47,60 | 45,10 | 45,87 | 00:00:00 | | 2009-05-27 | 47,80 | 4.040.000 | 48,61 | 47,51 | 47,90 | 00:00:00 | | 2009-05-28 | 47,60 | 2.950.800 | 48,00 | 46,76 | 47,00 | 00:00:00 | | 2009-05-29 | 48,75 | 3.882.900 | 48,88 | 47,81 | 48,70 | 00:00:00 | | 2009-06-01 | 47,80 | 8.488.700 | 50,24 | 47,35 | 49,60 | 00:00:00 | | 2009-06-02 | 47,80 | 3.922.200 | 48,53 | 46,82 | 47,80 | 00:00:00 | | 2009-06-03 | 47,60 | 4.505.900 | 48,30 | 46,32 | 48,30 | 00:00:00 | | 2009-06-04 | 47,56 | 4.025.600 | 48,50 | 47,30 | 47,85 | 00:00:00 | | 2009-06-05 | 47,85 | 3.256.000 | 48,92 | 47,63 | 48,19 | 00:00:00 | | 2009-06-08 | 47,31 | 4.460.000 | 47,64 | 46,81 | 47,15 | 00:00:00 | | 2009-06-09 | 47,85 | 2.638.800 | 48,44 | 47,55 | 47,56 | 00:00:00 | | 2009-06-10 | 48,31 | 2.941.100 | 49,26 | 48,13 | 48,70 | 00:00:00 | | 2009-06-11 | 49,55 | 3.239.100 | 49,98 | 47,90 | 48,01 | 00:00:00 | | 2009-06-12 | 49,83 | 2.650.000 | 50,30 | 49,12 | 49,48 | 00:00:00 | | 2009-06-15 | 48,80 | 8.134.700 | 50,88 | 48,80 | 49,33 | 00:00:00 | | 2009-06-16 | 47,69 | 3.792.400 | 48,69 | 47,52 | 48,65 | 00:00:00 | | 2009-06-17 | 46,24 | 3.929.600 | 47,59 | 45,40 | 47,24 | 00:00:00 | | 2009-06-18 | 47,06 | 2.987.500 | 47,38 | 45,26 | 46,12 | 00:00:00 | | 2009-06-19 | 46,27 | 12.588.500 | 47,98 | 46,27 | 47,40 | 00:00:00 | | 2009-06-22 | 44,50 | 4.726.300 | 46,72 | 44,25 | 46,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
