|
 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 | | 2016-09-27 | 45,19 | 4.208.000 | 45,92 | 44,53 | 45,80 | 00:00:00 | | 2016-09-28 | 45,62 | 3.447.600 | 46,24 | 45,19 | 45,22 | 00:00:00 | | 2016-10-04 | 46,03 | 2.739.700 | 46,48 | 45,49 | 45,73 | 00:00:00 | | 2016-10-05 | 47,60 | 5.192.500 | 47,60 | 45,58 | 45,76 | 00:00:00 | | 2016-10-11 | 48,55 | 5.893.000 | 49,18 | 48,27 | 48,77 | 00:00:00 | | 2016-10-12 | 48,34 | 3.989.700 | 48,67 | 47,96 | 48,65 | 00:00:00 | | 2016-10-24 | 52,69 | 4.845.500 | 53,09 | 51,86 | 51,86 | 00:00:00 | | 2016-10-31 | 52,84 | 4.015.000 | 54,00 | 52,71 | 53,30 | 00:00:00 | | 2016-11-01 | 52,74 | 3.134.800 | 53,33 | 52,42 | 53,24 | 00:00:00 | | 2016-11-02 | 50,76 | 4.858.300 | 51,90 | 50,76 | 51,69 | 00:00:00 | | 2016-11-10 | 55,41 | 7.805.300 | 57,05 | 55,12 | 55,77 | 00:00:00 | | 2016-11-11 | 54,75 | 4.636.300 | 56,29 | 54,23 | 55,97 | 00:00:00 | | 2016-11-14 | 55,66 | 4.745.900 | 56,46 | 55,18 | 55,40 | 00:00:00 | | 2016-11-22 | 55,77 | 4.327.500 | 56,45 | 54,48 | 55,10 | 00:00:00 | | 2016-11-23 | 55,65 | 3.287.600 | 56,16 | 54,84 | 55,79 | 00:00:00 | | 2016-12-22 | 61,58 | 2.029.800 | 61,92 | 60,93 | 60,93 | 00:00:00 | | 2016-12-23 | 61,17 | 1.821.000 | 62,00 | 60,89 | 61,70 | 00:00:00 | | 2017-01-09 | 61,19 | 3.069.800 | 62,48 | 60,65 | 62,48 | 00:00:00 | | 2017-01-23 | 59,18 | 2.142.800 | 59,78 | 58,93 | 59,50 | 00:00:00 | | 2017-01-31 | 59,18 | 3.697.900 | 61,45 | 59,18 | 60,43 | 00:00:00 | | 2017-02-01 | 60,63 | 2.939.200 | 60,75 | 59,54 | 59,88 | 00:00:00 | | 2017-02-02 | 60,26 | 2.570.200 | 60,66 | 59,72 | 60,39 | 00:00:00 | | 2017-02-03 | 61,14 | 3.001.100 | 61,57 | 60,34 | 60,77 | 00:00:00 | | 2017-02-07 | 57,15 | 6.259.700 | 58,23 | 56,99 | 57,05 | 00:00:00 | | 2017-02-08 | 56,06 | 6.207.100 | 57,11 | 54,79 | 57,00 | 00:00:00 | | 2017-02-14 | 56,78 | 2.541.700 | 56,82 | 55,82 | 56,32 | 00:00:00 | | 2017-02-15 | 57,49 | 3.734.400 | 58,28 | 56,98 | 56,98 | 00:00:00 | | 2017-02-16 | 57,02 | 2.820.200 | 57,65 | 57,01 | 57,49 | 00:00:00 | | 2017-02-17 | 55,75 | 4.155.600 | 57,11 | 55,38 | 57,02 | 00:00:00 | | 2017-03-13 | 61,18 | 3.102.900 | 61,98 | 61,14 | 61,30 | 00:00:00 | | 2017-03-14 | 59,85 | 4.114.200 | 61,32 | 59,65 | 61,22 | 00:00:00 | | 2017-03-15 | 60,09 | 3.492.600 | 60,22 | 59,28 | 59,38 | 00:00:00 | | 2017-03-16 | 60,69 | 5.450.700 | 62,00 | 60,52 | 61,22 | 00:00:00 | | 2017-03-27 | 60,36 | 2.867.600 | 60,59 | 59,16 | 59,40 | 00:00:00 | | 2017-04-03 | 61,22 | 3.344.800 | 62,50 | 60,60 | 62,48 | 00:00:00 | | 2017-04-17 | 58,30 | 0 | 58,30 | 58,30 | 58,30 | 00:00:00 | | 2017-04-18 | 57,32 | 5.836.100 | 58,74 | 57,24 | 58,50 | 00:00:00 | | 2017-04-19 | 58,34 | 4.987.200 | 58,72 | 57,30 | 57,47 | 00:00:00 | | 2017-04-24 | 66,66 | 15.635.800 | 68,40 | 65,94 | 68,00 | 00:00:00 | | 2017-05-04 | 66,37 | 16.917.000 | 66,67 | 64,89 | 65,00 | 00:00:00 | | 2017-05-05 | 67,88 | 7.417.600 | 68,00 | 65,83 | 65,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
