|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 48,56 | 5.629.100 | 49,10 | 47,63 | 47,89 | 00:00:00 | | 2003-12-04 | 48,84 | 4.552.200 | 49,09 | 48,41 | 48,59 | 00:00:00 | | 2003-12-05 | 48,54 | 3.419.500 | 48,91 | 48,01 | 48,56 | 00:00:00 | | 2003-12-08 | 48,10 | 2.749.800 | 48,21 | 47,56 | 48,21 | 00:00:00 | | 2003-12-09 | 48,39 | 4.616.400 | 48,73 | 47,77 | 48,45 | 00:00:00 | | 2003-12-10 | 47,96 | 3.235.700 | 48,32 | 47,60 | 48,32 | 00:00:00 | | 2003-12-11 | 48,67 | 3.958.200 | 48,74 | 47,98 | 48,17 | 00:00:00 | | 2003-12-12 | 48,71 | 3.618.600 | 49,30 | 48,35 | 48,78 | 00:00:00 | | 2003-12-15 | 49,03 | 3.131.800 | 49,55 | 48,94 | 49,45 | 00:00:00 | | 2003-12-16 | 49,43 | 3.753.200 | 49,63 | 48,57 | 48,65 | 00:00:00 | | 2003-12-17 | 48,35 | 6.116.000 | 49,60 | 48,18 | 49,60 | 00:00:00 | | 2003-12-18 | 48,71 | 3.895.200 | 48,94 | 47,90 | 48,00 | 00:00:00 | | 2003-12-19 | 48,95 | 3.448.000 | 49,12 | 48,51 | 48,95 | 00:00:00 | | 2003-12-22 | 49,08 | 2.567.100 | 49,20 | 48,27 | 48,27 | 00:00:00 | | 2003-12-23 | 49,05 | 1.744.100 | 49,30 | 48,90 | 49,15 | 00:00:00 | | 2003-12-24 | 49,10 | 838.900 | 49,33 | 48,90 | 48,97 | 00:00:00 | | 2003-12-25 | 49,10 | 0 | 49,10 | 49,10 | 49,10 | 00:00:00 | | 2003-12-26 | 49,10 | 0 | 49,10 | 49,10 | 49,10 | 00:00:00 | | 2003-12-29 | 49,33 | 1.882.400 | 49,50 | 49,10 | 49,10 | 00:00:00 | | 2003-12-30 | 49,54 | 2.186.800 | 49,90 | 49,36 | 49,55 | 00:00:00 | | 2003-12-31 | 49,92 | 1.280.000 | 49,92 | 49,13 | 49,13 | 00:00:00 | | 2004-01-01 | 49,92 | 0 | 49,92 | 49,92 | 49,92 | 00:00:00 | | 2004-01-02 | 50,15 | 1.563.600 | 50,20 | 49,65 | 49,70 | 00:00:00 | | 2004-01-05 | 50,60 | 2.463.100 | 50,65 | 49,81 | 50,10 | 00:00:00 | | 2004-01-06 | 50,50 | 2.335.400 | 50,80 | 50,10 | 50,70 | 00:00:00 | | 2004-01-07 | 50,15 | 3.404.500 | 50,95 | 49,86 | 50,70 | 00:00:00 | | 2004-01-08 | 50,75 | 3.027.900 | 51,35 | 50,40 | 50,45 | 00:00:00 | | 2004-01-09 | 50,75 | 3.490.700 | 51,70 | 50,50 | 51,40 | 00:00:00 | | 2004-01-12 | 50,50 | 2.721.400 | 50,95 | 50,05 | 50,50 | 00:00:00 | | 2004-01-13 | 50,35 | 3.506.300 | 51,45 | 50,20 | 50,95 | 00:00:00 | | 2004-01-14 | 50,05 | 5.443.700 | 50,60 | 49,75 | 50,20 | 00:00:00 | | 2004-01-15 | 50,25 | 3.663.800 | 50,65 | 49,65 | 50,00 | 00:00:00 | | 2004-01-16 | 50,75 | 2.875.100 | 51,10 | 50,35 | 50,55 | 00:00:00 | | 2004-01-19 | 50,85 | 2.242.400 | 51,05 | 50,30 | 50,50 | 00:00:00 | | 2004-01-20 | 50,45 | 3.065.800 | 50,90 | 50,20 | 50,55 | 00:00:00 | | 2004-01-21 | 50,75 | 2.662.900 | 50,90 | 50,15 | 50,35 | 00:00:00 | | 2004-01-22 | 51,20 | 3.273.400 | 51,60 | 50,85 | 51,05 | 00:00:00 | | 2004-01-23 | 51,65 | 3.076.400 | 51,90 | 51,10 | 51,40 | 00:00:00 | | 2004-01-26 | 51,50 | 2.368.100 | 51,65 | 51,05 | 51,40 | 00:00:00 | | 2004-01-27 | 51,70 | 2.838.400 | 52,40 | 51,55 | 52,00 | 00:00:00 | | 2004-01-28 | 51,80 | 2.677.800 | 51,80 | 51,20 | 51,75 | 00:00:00 | | 2004-01-29 | 51,10 | 2.988.200 | 51,60 | 50,60 | 51,60 | 00:00:00 | | 2004-01-30 | 50,00 | 3.293.900 | 51,30 | 49,96 | 51,25 | 00:00:00 | | 2004-02-02 | 51,15 | 2.888.400 | 51,40 | 50,40 | 50,60 | 00:00:00 | | 2004-02-03 | 51,20 | 2.541.700 | 51,60 | 50,80 | 51,40 | 00:00:00 | | 2004-02-04 | 50,20 | 2.825.900 | 51,25 | 50,15 | 51,05 | 00:00:00 | | 2004-02-05 | 49,50 | 6.972.900 | 50,10 | 49,30 | 49,30 | 00:00:00 | | 2004-02-06 | 49,90 | 4.114.300 | 50,05 | 49,25 | 49,60 | 00:00:00 | | 2004-02-09 | 50,15 | 3.845.000 | 50,75 | 49,85 | 49,85 | 00:00:00 | | 2004-02-10 | 50,40 | 2.352.500 | 50,60 | 49,99 | 50,00 | 00:00:00 | | 2004-02-11 | 50,80 | 3.391.000 | 50,95 | 50,20 | 50,40 | 00:00:00 | | 2004-02-12 | 51,40 | 4.526.500 | 52,00 | 51,10 | 51,20 | 00:00:00 | | 2004-02-13 | 51,30 | 3.088.600 | 51,95 | 50,85 | 51,30 | 00:00:00 | | 2004-02-16 | 51,75 | 1.675.000 | 51,75 | 51,00 | 51,10 | 00:00:00 | | 2004-02-17 | 51,65 | 2.965.100 | 51,95 | 51,45 | 51,70 | 00:00:00 | | 2004-02-18 | 51,05 | 3.151.100 | 51,90 | 50,85 | 51,90 | 00:00:00 | | 2004-02-19 | 51,85 | 3.240.700 | 52,15 | 50,85 | 50,90 | 00:00:00 | | 2004-02-20 | 51,70 | 2.930.400 | 51,85 | 51,40 | 51,55 | 00:00:00 | | 2004-02-23 | 51,90 | 1.869.800 | 52,20 | 51,75 | 51,90 | 00:00:00 | | 2004-02-24 | 51,30 | 4.136.100 | 51,80 | 50,65 | 51,75 | 00:00:00 | | 2004-02-25 | 50,85 | 3.572.000 | 51,40 | 50,45 | 51,30 | 00:00:00 | | 2004-02-26 | 50,40 | 4.997.000 | 51,20 | 49,95 | 51,20 | 00:00:00 | | 2004-02-27 | 50,85 | 2.859.800 | 51,15 | 50,55 | 50,65 | 00:00:00 | | 2004-03-01 | 50,65 | 2.577.500 | 51,40 | 50,30 | 51,00 | 00:00:00 | | 2004-03-02 | 50,85 | 2.849.000 | 51,30 | 50,35 | 50,95 | 00:00:00 | | 2004-03-03 | 50,40 | 3.741.500 | 50,75 | 49,82 | 50,70 | 00:00:00 | | 2004-03-04 | 50,70 | 3.341.300 | 51,15 | 50,20 | 50,35 | 00:00:00 | | 2004-03-05 | 50,70 | 3.690.700 | 51,60 | 50,10 | 51,05 | 00:00:00 | | 2004-03-08 | 50,55 | 2.457.500 | 50,95 | 50,30 | 50,70 | 00:00:00 | | 2004-03-09 | 49,78 | 3.568.900 | 50,45 | 49,55 | 50,25 | 00:00:00 | | 2004-03-10 | 50,20 | 3.819.300 | 50,50 | 49,30 | 49,50 | 00:00:00 | | 2004-03-11 | 48,80 | 6.359.400 | 49,64 | 48,07 | 49,51 | 00:00:00 | | 2004-03-12 | 49,04 | 6.098.800 | 49,44 | 47,16 | 48,10 | 00:00:00 | | 2004-03-15 | 47,55 | 6.003.900 | 49,24 | 47,41 | 48,80 | 00:00:00 | | 2004-03-16 | 48,85 | 7.239.700 | 49,88 | 47,76 | 48,09 | 00:00:00 | | 2004-03-17 | 49,40 | 5.799.400 | 49,68 | 48,56 | 48,90 | 00:00:00 | | 2004-03-18 | 48,55 | 3.715.100 | 49,64 | 48,30 | 49,30 | 00:00:00 | | 2004-03-19 | 49,08 | 3.573.100 | 49,45 | 48,65 | 49,06 | 00:00:00 | | 2004-03-22 | 48,36 | 3.946.100 | 48,83 | 47,85 | 48,52 | 00:00:00 | | 2004-03-23 | 48,39 | 3.986.500 | 48,93 | 48,00 | 48,05 | 00:00:00 | | 2004-03-24 | 47,97 | 5.263.900 | 49,04 | 47,25 | 48,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
