|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-28 | 46,04 | 4.787.400 | 46,80 | 45,38 | 45,47 | 00:00:00 | | 2013-05-29 | 45,27 | 4.043.600 | 46,10 | 45,26 | 45,95 | 00:00:00 | | 2013-06-03 | 45,30 | 3.914.100 | 46,19 | 44,63 | 45,14 | 00:00:00 | | 2013-06-04 | 45,24 | 2.847.300 | 46,14 | 45,08 | 45,89 | 00:00:00 | | 2013-06-05 | 44,66 | 3.628.900 | 45,69 | 44,59 | 45,00 | 00:00:00 | | 2013-06-06 | 43,71 | 4.104.700 | 45,08 | 43,55 | 44,40 | 00:00:00 | | 2013-06-07 | 44,44 | 4.367.700 | 44,83 | 43,58 | 43,71 | 00:00:00 | | 2013-06-10 | 43,90 | 3.137.000 | 44,92 | 43,57 | 44,65 | 00:00:00 | | 2013-06-17 | 43,75 | 2.914.600 | 44,02 | 42,87 | 43,40 | 00:00:00 | | 2013-06-20 | 41,79 | 7.059.300 | 43,06 | 41,53 | 42,80 | 00:00:00 | | 2013-06-21 | 40,72 | 8.218.900 | 42,42 | 40,68 | 41,78 | 00:00:00 | | 2013-07-16 | 43,78 | 2.245.800 | 44,64 | 43,67 | 44,53 | 00:00:00 | | 2013-07-17 | 44,12 | 2.808.500 | 44,50 | 43,39 | 43,99 | 00:00:00 | | 2013-07-22 | 45,75 | 3.339.300 | 45,99 | 44,88 | 45,00 | 00:00:00 | | 2013-07-25 | 47,76 | 4.424.200 | 47,84 | 46,96 | 47,35 | 00:00:00 | | 2013-07-26 | 48,15 | 4.488.400 | 48,62 | 47,85 | 48,00 | 00:00:00 | | 2013-08-12 | 49,95 | 2.351.100 | 50,15 | 49,47 | 50,00 | 00:00:00 | | 2013-08-15 | 49,87 | 2.877.900 | 50,67 | 49,24 | 50,11 | 00:00:00 | | 2013-08-16 | 50,91 | 3.764.700 | 51,04 | 49,70 | 49,88 | 00:00:00 | | 2013-08-20 | 49,03 | 4.558.800 | 49,49 | 48,19 | 49,40 | 00:00:00 | | 2013-08-21 | 48,80 | 2.432.900 | 49,47 | 48,74 | 49,22 | 00:00:00 | | 2013-08-26 | 49,51 | 1.720.500 | 50,16 | 49,38 | 50,14 | 00:00:00 | | 2013-09-03 | 48,27 | 3.672.100 | 49,51 | 47,91 | 49,51 | 00:00:00 | | 2013-09-04 | 48,49 | 3.424.300 | 48,67 | 47,42 | 48,45 | 00:00:00 | | 2013-09-05 | 48,81 | 3.350.300 | 49,16 | 48,37 | 48,65 | 00:00:00 | | 2013-09-12 | 50,49 | 3.010.800 | 51,14 | 50,23 | 50,75 | 00:00:00 | | 2013-09-13 | 50,06 | 3.494.700 | 50,25 | 49,33 | 50,19 | 00:00:00 | | 2013-09-16 | 50,59 | 2.637.200 | 50,80 | 50,26 | 50,80 | 00:00:00 | | 2013-09-17 | 50,42 | 2.283.300 | 50,57 | 49,94 | 50,40 | 00:00:00 | | 2013-09-18 | 50,53 | 3.506.100 | 50,68 | 49,63 | 50,02 | 00:00:00 | | 2013-09-26 | 50,84 | 3.320.400 | 51,50 | 50,41 | 51,42 | 00:00:00 | | 2013-09-27 | 50,89 | 2.953.800 | 51,08 | 50,48 | 50,84 | 00:00:00 | | 2013-10-01 | 50,85 | 2.975.800 | 50,86 | 50,05 | 50,17 | 00:00:00 | | 2013-10-02 | 51,12 | 3.523.700 | 51,39 | 50,40 | 50,61 | 00:00:00 | | 2013-10-07 | 51,06 | 2.388.700 | 51,16 | 50,49 | 50,95 | 00:00:00 | | 2013-10-21 | 53,77 | 3.113.700 | 54,25 | 53,51 | 54,19 | 00:00:00 | | 2013-10-29 | 53,51 | 3.033.300 | 53,56 | 51,69 | 52,00 | 00:00:00 | | 2013-10-30 | 52,77 | 2.779.900 | 54,00 | 52,39 | 53,60 | 00:00:00 | | 2013-10-31 | 54,54 | 6.195.400 | 54,80 | 53,55 | 53,80 | 00:00:00 | | 2013-11-01 | 54,15 | 3.010.100 | 55,14 | 54,00 | 54,60 | 00:00:00 | | 2013-11-04 | 53,98 | 2.510.600 | 54,90 | 53,80 | 54,65 | 00:00:00 | | 2013-11-07 | 53,62 | 6.630.600 | 55,51 | 53,12 | 53,28 | 00:00:00 | | 2013-11-08 | 53,10 | 4.656.800 | 53,45 | 52,34 | 53,18 | 00:00:00 | | 2013-11-12 | 53,27 | 2.288.600 | 53,99 | 53,25 | 53,62 | 00:00:00 | | 2013-11-13 | 52,91 | 2.991.900 | 53,46 | 52,47 | 53,19 | 00:00:00 | | 2013-11-14 | 54,43 | 4.980.900 | 54,48 | 53,67 | 54,00 | 00:00:00 | | 2013-11-15 | 54,48 | 3.185.800 | 54,89 | 54,33 | 54,50 | 00:00:00 | | 2013-11-26 | 54,83 | 2.646.200 | 55,21 | 54,75 | 54,75 | 00:00:00 | | 2013-11-27 | 54,96 | 2.732.200 | 55,30 | 54,87 | 55,02 | 00:00:00 | | 2013-12-04 | 52,73 | 4.342.800 | 53,62 | 52,22 | 53,38 | 00:00:00 | | 2013-12-05 | 51,85 | 4.887.500 | 53,21 | 51,73 | 52,36 | 00:00:00 | | 2013-12-06 | 53,00 | 4.752.100 | 53,18 | 51,93 | 52,17 | 00:00:00 | | 2013-12-11 | 53,03 | 4.034.600 | 53,88 | 53,00 | 53,20 | 00:00:00 | | 2013-12-12 | 52,85 | 3.340.500 | 53,35 | 52,44 | 52,85 | 00:00:00 | | 2013-12-19 | 54,34 | 5.470.000 | 54,93 | 53,49 | 54,50 | 00:00:00 | | 2013-12-20 | 54,85 | 5.692.700 | 54,99 | 53,81 | 54,05 | 00:00:00 | | 2013-12-24 | 55,66 | 509.300 | 55,93 | 55,58 | 55,75 | 00:00:00 | | 2013-12-25 | 55,66 | 0 | 55,66 | 55,66 | 55,66 | 00:00:00 | | 2013-12-30 | 56,48 | 1.894.400 | 56,65 | 56,30 | 56,50 | 00:00:00 | | 2013-12-31 | 56,65 | 717.100 | 56,72 | 56,31 | 56,38 | 00:00:00 | | 2014-01-01 | 56,65 | 0 | 56,65 | 56,65 | 56,65 | 00:00:00 | | 2014-01-20 | 57,61 | 2.462.800 | 57,92 | 56,85 | 57,53 | 00:00:00 | | 2014-01-23 | 58,48 | 3.807.700 | 59,37 | 58,03 | 58,73 | 00:00:00 | | 2014-01-24 | 56,67 | 6.553.500 | 59,02 | 56,54 | 58,69 | 00:00:00 | | 2014-01-27 | 57,00 | 4.622.900 | 57,79 | 56,50 | 56,80 | 00:00:00 | | 2014-01-28 | 58,22 | 4.945.200 | 58,59 | 57,42 | 57,86 | 00:00:00 | | 2014-01-29 | 58,00 | 5.232.200 | 59,52 | 56,53 | 59,05 | 00:00:00 | | 2014-01-30 | 58,28 | 3.940.200 | 58,41 | 56,90 | 58,00 | 00:00:00 | | 2014-01-31 | 57,45 | 5.097.600 | 58,00 | 56,49 | 58,00 | 00:00:00 | | 2014-02-03 | 55,75 | 4.270.000 | 57,57 | 55,67 | 57,18 | 00:00:00 | | 2014-02-04 | 56,81 | 4.423.700 | 56,97 | 55,22 | 55,26 | 00:00:00 | | 2014-02-06 | 58,73 | 5.581.000 | 59,20 | 57,32 | 57,75 | 00:00:00 | | 2014-02-07 | 59,51 | 4.078.500 | 59,60 | 58,52 | 58,98 | 00:00:00 | | 2014-02-11 | 60,34 | 5.185.100 | 60,37 | 59,11 | 59,43 | 00:00:00 | | 2014-02-12 | 60,85 | 5.652.100 | 61,82 | 60,35 | 60,64 | 00:00:00 | | 2014-02-13 | 59,30 | 7.944.500 | 59,30 | 57,95 | 58,42 | 00:00:00 | | 2014-02-14 | 58,75 | 5.080.300 | 58,98 | 58,17 | 58,81 | 00:00:00 | | 2014-02-17 | 58,45 | 2.689.200 | 58,98 | 58,05 | 58,52 | 00:00:00 | | 2014-02-25 | 59,50 | 2.555.800 | 59,50 | 58,88 | 59,23 | 00:00:00 | | 2014-02-26 | 59,04 | 2.928.600 | 59,58 | 58,66 | 59,56 | 00:00:00 | | 2014-02-27 | 59,15 | 4.235.300 | 59,34 | 58,30 | 59,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
