|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-09-24 | 55,30 | 4.500.400 | 55,43 | 52,81 | 53,05 | 00:00:00 | | 2010-09-27 | 55,19 | 3.238.200 | 55,83 | 55,09 | 55,78 | 00:00:00 | | 2010-09-28 | 54,39 | 4.008.200 | 55,35 | 53,87 | 54,80 | 00:00:00 | | 2010-09-29 | 53,11 | 4.890.900 | 54,85 | 52,73 | 54,70 | 00:00:00 | | 2010-09-30 | 52,17 | 5.782.400 | 53,30 | 52,00 | 52,48 | 00:00:00 | | 2010-10-01 | 51,56 | 6.214.000 | 52,98 | 50,53 | 52,71 | 00:00:00 | | 2010-10-04 | 51,02 | 3.549.400 | 51,81 | 50,31 | 51,28 | 00:00:00 | | 2010-10-05 | 53,00 | 4.397.000 | 53,20 | 50,50 | 50,80 | 00:00:00 | | 2010-10-06 | 53,60 | 4.172.500 | 54,18 | 53,14 | 53,49 | 00:00:00 | | 2010-10-07 | 53,93 | 3.169.700 | 54,50 | 52,90 | 53,65 | 00:00:00 | | 2010-10-08 | 53,20 | 3.620.800 | 53,97 | 52,45 | 53,89 | 00:00:00 | | 2010-10-11 | 52,70 | 2.500.700 | 53,65 | 52,52 | 53,59 | 00:00:00 | | 2010-10-12 | 52,51 | 3.492.200 | 52,73 | 51,56 | 52,17 | 00:00:00 | | 2010-10-13 | 54,00 | 4.561.700 | 54,00 | 52,10 | 52,52 | 00:00:00 | | 2010-10-14 | 52,29 | 5.259.200 | 53,97 | 52,25 | 53,65 | 00:00:00 | | 2010-10-15 | 52,08 | 4.603.800 | 52,77 | 51,39 | 52,27 | 00:00:00 | | 2010-10-18 | 52,00 | 0 | 52,05 | 51,80 | 52,05 | 00:00:00 | | 2010-10-19 | 51,92 | 4.794.500 | 53,08 | 51,90 | 51,90 | 00:00:00 | | 2010-10-20 | 52,21 | 3.944.700 | 52,79 | 51,55 | 51,59 | 00:00:00 | | 2010-10-21 | 52,82 | 4.268.000 | 53,13 | 51,80 | 52,00 | 00:00:00 | | 2010-10-22 | 53,14 | 2.682.600 | 53,54 | 52,45 | 52,69 | 00:00:00 | | 2010-10-25 | 52,84 | 2.513.000 | 53,61 | 52,65 | 53,60 | 00:00:00 | | 2010-10-26 | 52,60 | 0 | 52,69 | 52,51 | 52,57 | 00:00:00 | | 2010-10-27 | 52,65 | 3.478.900 | 53,48 | 52,00 | 52,32 | 00:00:00 | | 2010-10-28 | 52,78 | 2.783.300 | 53,44 | 52,55 | 53,14 | 00:00:00 | | 2010-10-29 | 52,55 | 2.841.900 | 53,00 | 51,93 | 52,76 | 00:00:00 | | 2010-11-01 | 52,17 | 2.664.100 | 53,36 | 51,62 | 53,25 | 00:00:00 | | 2010-11-02 | 52,21 | 3.144.900 | 52,58 | 51,58 | 52,00 | 00:00:00 | | 2010-11-03 | 52,45 | 4.549.900 | 53,30 | 52,15 | 53,01 | 00:00:00 | | 2010-11-04 | 54,37 | 7.780.900 | 55,10 | 53,77 | 53,98 | 00:00:00 | | 2010-11-05 | 53,80 | 4.326.700 | 55,33 | 53,51 | 54,73 | 00:00:00 | | 2010-11-08 | 54,30 | 2.909.500 | 54,68 | 53,56 | 53,85 | 00:00:00 | | 2010-11-09 | 54,81 | 3.216.200 | 55,20 | 53,88 | 54,18 | 00:00:00 | | 2010-11-10 | 53,50 | 4.461.700 | 54,75 | 53,14 | 54,62 | 00:00:00 | | 2010-11-11 | 52,67 | 4.718.200 | 54,01 | 51,70 | 54,00 | 00:00:00 | | 2010-11-12 | 52,98 | 5.574.600 | 53,50 | 51,10 | 51,50 | 00:00:00 | | 2010-11-15 | 53,40 | 2.698.700 | 53,57 | 52,41 | 53,40 | 00:00:00 | | 2010-11-16 | 51,53 | 3.817.400 | 52,95 | 51,50 | 52,81 | 00:00:00 | | 2010-11-17 | 52,30 | 2.626.400 | 52,45 | 51,16 | 51,26 | 00:00:00 | | 2010-11-18 | 53,64 | 3.919.100 | 54,05 | 52,67 | 52,85 | 00:00:00 | | 2010-11-19 | 53,28 | 3.281.700 | 54,00 | 52,50 | 53,65 | 00:00:00 | | 2010-11-22 | 52,13 | 3.535.800 | 54,20 | 51,87 | 54,20 | 00:00:00 | | 2010-11-23 | 50,14 | 6.279.500 | 51,79 | 49,90 | 51,54 | 00:00:00 | | 2010-11-24 | 49,92 | 4.635.400 | 50,53 | 49,16 | 50,15 | 00:00:00 | | 2010-11-25 | 49,82 | 3.469.000 | 50,32 | 49,00 | 50,00 | 00:00:00 | | 2010-11-26 | 48,74 | 8.639.700 | 49,49 | 47,35 | 49,49 | 00:00:00 | | 2010-11-29 | 47,18 | 7.297.900 | 49,77 | 46,83 | 49,47 | 00:00:00 | | 2010-11-30 | 45,60 | 10.200.700 | 47,46 | 45,02 | 47,40 | 00:00:00 | | 2010-12-01 | 46,55 | 8.387.000 | 46,79 | 45,94 | 46,12 | 00:00:00 | | 2010-12-02 | 48,03 | 9.035.700 | 48,42 | 46,47 | 47,13 | 00:00:00 | | 2010-12-03 | 48,84 | 6.467.800 | 49,33 | 47,78 | 48,12 | 00:00:00 | | 2010-12-06 | 48,18 | 4.076.300 | 49,26 | 47,62 | 49,10 | 00:00:00 | | 2010-12-07 | 49,28 | 5.178.800 | 49,81 | 48,00 | 48,00 | 00:00:00 | | 2010-12-08 | 50,61 | 5.027.100 | 51,00 | 48,56 | 48,59 | 00:00:00 | | 2010-12-09 | 52,01 | 5.769.300 | 52,30 | 51,00 | 51,11 | 00:00:00 | | 2010-12-10 | 51,65 | 3.369.800 | 52,41 | 51,55 | 52,30 | 00:00:00 | | 2010-12-13 | 52,07 | 3.629.400 | 52,54 | 51,60 | 52,00 | 00:00:00 | | 2010-12-14 | 51,85 | 3.567.200 | 52,08 | 51,22 | 51,83 | 00:00:00 | | 2010-12-15 | 50,70 | 4.467.600 | 51,60 | 50,43 | 51,58 | 00:00:00 | | 2010-12-16 | 50,59 | 4.275.500 | 50,60 | 49,80 | 50,40 | 00:00:00 | | 2010-12-17 | 49,71 | 7.736.300 | 51,00 | 49,71 | 50,74 | 00:00:00 | | 2010-12-20 | 49,76 | 2.785.600 | 50,46 | 49,30 | 49,51 | 00:00:00 | | 2010-12-21 | 50,28 | 2.842.100 | 50,44 | 49,60 | 49,98 | 00:00:00 | | 2010-12-22 | 49,74 | 2.382.000 | 50,45 | 49,65 | 49,95 | 00:00:00 | | 2010-12-23 | 49,55 | 1.803.600 | 49,95 | 49,11 | 49,63 | 00:00:00 | | 2010-12-24 | 49,60 | 274.300 | 49,74 | 49,20 | 49,69 | 00:00:00 | | 2010-12-27 | 48,92 | 1.707.500 | 49,69 | 48,42 | 49,40 | 00:00:00 | | 2010-12-28 | 48,78 | 1.058.900 | 49,45 | 48,67 | 49,17 | 00:00:00 | | 2010-12-29 | 48,98 | 1.510.000 | 49,45 | 48,61 | 48,85 | 00:00:00 | | 2010-12-30 | 48,42 | 1.939.800 | 49,29 | 48,15 | 49,06 | 00:00:00 | | 2010-12-31 | 47,61 | 1.156.300 | 48,62 | 47,61 | 48,44 | 00:00:00 | | 2011-01-03 | 49,33 | 2.962.500 | 49,65 | 47,94 | 48,30 | 00:00:00 | | 2011-01-04 | 50,00 | 3.878.100 | 50,75 | 49,22 | 49,33 | 00:00:00 | | 2011-01-05 | 50,15 | 3.726.900 | 50,18 | 49,04 | 49,78 | 00:00:00 | | 2011-01-06 | 49,83 | 3.864.400 | 50,83 | 49,61 | 50,40 | 00:00:00 | | 2011-01-07 | 48,72 | 5.394.200 | 49,80 | 48,64 | 49,65 | 00:00:00 | | 2011-01-10 | 47,32 | 5.577.200 | 48,40 | 47,03 | 48,40 | 00:00:00 | | 2011-01-11 | 47,94 | 4.564.700 | 48,36 | 47,50 | 48,19 | 00:00:00 | | 2011-01-12 | 50,26 | 7.342.200 | 50,36 | 48,30 | 48,54 | 00:00:00 | | 2011-01-13 | 51,69 | 7.026.300 | 52,00 | 50,22 | 50,56 | 00:00:00 | | 2011-01-14 | 52,57 | 4.622.900 | 52,65 | 51,06 | 51,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
