|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 48,50 | 3.486.400 | 48,97 | 48,23 | 48,94 | 00:00:00 | | 2004-07-15 | 47,50 | 4.028.200 | 48,30 | 47,37 | 48,28 | 00:00:00 | | 2004-07-16 | 47,21 | 3.726.000 | 47,71 | 47,07 | 47,63 | 00:00:00 | | 2004-07-19 | 47,14 | 2.649.200 | 47,41 | 46,75 | 47,21 | 00:00:00 | | 2004-07-20 | 47,44 | 3.264.100 | 47,49 | 46,21 | 47,04 | 00:00:00 | | 2004-07-21 | 47,89 | 2.846.500 | 48,24 | 47,65 | 48,06 | 00:00:00 | | 2004-07-22 | 46,93 | 3.529.300 | 47,30 | 46,72 | 47,23 | 00:00:00 | | 2004-07-23 | 46,38 | 3.187.500 | 47,20 | 46,36 | 47,07 | 00:00:00 | | 2004-07-26 | 46,18 | 2.922.500 | 46,83 | 46,07 | 46,47 | 00:00:00 | | 2004-07-27 | 47,01 | 2.763.100 | 47,01 | 46,16 | 46,25 | 00:00:00 | | 2004-07-28 | 47,17 | 3.728.200 | 47,70 | 47,03 | 47,46 | 00:00:00 | | 2004-07-29 | 48,33 | 3.547.700 | 48,33 | 47,37 | 47,39 | 00:00:00 | | 2004-07-30 | 48,38 | 3.389.900 | 48,68 | 47,64 | 48,11 | 00:00:00 | | 2004-08-02 | 48,56 | 3.907.600 | 48,77 | 48,04 | 48,72 | 00:00:00 | | 2004-08-03 | 49,52 | 5.744.100 | 49,58 | 48,87 | 48,87 | 00:00:00 | | 2004-08-04 | 49,37 | 3.543.400 | 49,44 | 48,80 | 49,20 | 00:00:00 | | 2004-08-05 | 49,90 | 3.335.200 | 50,60 | 49,52 | 49,58 | 00:00:00 | | 2004-08-06 | 48,43 | 4.125.700 | 49,93 | 48,43 | 49,25 | 00:00:00 | | 2004-08-09 | 48,01 | 2.711.800 | 48,51 | 47,57 | 48,46 | 00:00:00 | | 2004-08-10 | 48,80 | 2.677.900 | 48,81 | 47,95 | 48,00 | 00:00:00 | | 2004-08-11 | 48,36 | 2.874.500 | 48,90 | 47,72 | 48,90 | 00:00:00 | | 2004-08-12 | 48,99 | 4.362.700 | 49,35 | 48,37 | 48,37 | 00:00:00 | | 2004-08-13 | 48,66 | 2.744.400 | 49,20 | 48,25 | 48,45 | 00:00:00 | | 2004-08-16 | 49,07 | 2.260.900 | 49,18 | 48,17 | 48,50 | 00:00:00 | | 2004-08-17 | 49,36 | 2.474.300 | 49,62 | 48,72 | 49,14 | 00:00:00 | | 2004-08-18 | 49,67 | 2.014.300 | 49,78 | 48,86 | 49,21 | 00:00:00 | | 2004-08-19 | 49,85 | 2.347.700 | 50,15 | 49,58 | 49,80 | 00:00:00 | | 2004-08-20 | 49,60 | 1.838.000 | 49,82 | 49,06 | 49,76 | 00:00:00 | | 2004-08-23 | 50,55 | 2.189.600 | 50,55 | 49,86 | 50,00 | 00:00:00 | | 2004-08-24 | 50,55 | 2.119.100 | 50,95 | 50,35 | 50,65 | 00:00:00 | | 2004-08-25 | 50,40 | 2.402.400 | 50,85 | 50,05 | 50,60 | 00:00:00 | | 2004-08-26 | 50,90 | 2.043.300 | 51,00 | 50,60 | 50,90 | 00:00:00 | | 2004-08-27 | 51,15 | 2.314.600 | 51,25 | 50,65 | 51,00 | 00:00:00 | | 2004-08-30 | 50,70 | 1.761.200 | 51,30 | 50,50 | 51,15 | 00:00:00 | | 2004-08-31 | 49,77 | 5.875.400 | 50,80 | 49,77 | 50,45 | 00:00:00 | | 2004-09-01 | 50,20 | 2.990.300 | 50,40 | 49,95 | 50,00 | 00:00:00 | | 2004-09-02 | 50,50 | 2.113.900 | 50,65 | 49,84 | 50,05 | 00:00:00 | | 2004-09-03 | 51,25 | 2.444.100 | 51,35 | 50,10 | 50,50 | 00:00:00 | | 2004-09-06 | 51,35 | 1.435.200 | 51,75 | 51,20 | 51,35 | 00:00:00 | | 2004-09-07 | 51,55 | 2.267.500 | 51,70 | 51,15 | 51,55 | 00:00:00 | | 2004-09-08 | 51,55 | 2.420.700 | 51,65 | 51,15 | 51,35 | 00:00:00 | | 2004-09-09 | 51,00 | 2.439.000 | 51,25 | 50,80 | 51,25 | 00:00:00 | | 2004-09-10 | 51,40 | 1.974.100 | 51,60 | 50,85 | 51,00 | 00:00:00 | | 2004-09-13 | 52,15 | 2.303.300 | 52,15 | 51,50 | 51,50 | 00:00:00 | | 2004-09-14 | 51,75 | 2.471.700 | 52,15 | 51,60 | 52,15 | 00:00:00 | | 2004-09-15 | 51,85 | 2.337.900 | 52,20 | 51,60 | 52,00 | 00:00:00 | | 2004-09-16 | 52,00 | 1.947.800 | 52,20 | 51,60 | 51,90 | 00:00:00 | | 2004-09-17 | 53,00 | 4.973.500 | 53,25 | 51,95 | 52,10 | 00:00:00 | | 2004-09-20 | 52,75 | 1.975.200 | 52,90 | 52,35 | 52,70 | 00:00:00 | | 2004-09-21 | 53,30 | 2.925.700 | 53,45 | 52,60 | 52,60 | 00:00:00 | | 2004-09-22 | 52,70 | 3.170.200 | 53,55 | 52,45 | 53,10 | 00:00:00 | | 2004-09-23 | 52,10 | 5.301.300 | 52,70 | 51,75 | 52,45 | 00:00:00 | | 2004-09-24 | 52,20 | 2.044.200 | 52,25 | 51,75 | 52,00 | 00:00:00 | | 2004-09-27 | 51,95 | 1.530.000 | 52,35 | 51,75 | 52,35 | 00:00:00 | | 2004-09-28 | 52,05 | 2.057.700 | 52,35 | 51,70 | 51,95 | 00:00:00 | | 2004-09-29 | 52,45 | 4.000.000 | 52,90 | 52,05 | 52,05 | 00:00:00 | | 2004-09-30 | 52,00 | 6.581.400 | 53,30 | 51,75 | 52,90 | 00:00:00 | | 2004-10-01 | 53,65 | 4.298.200 | 53,95 | 52,20 | 52,25 | 00:00:00 | | 2004-10-04 | 54,40 | 4.268.800 | 54,85 | 54,10 | 54,10 | 00:00:00 | | 2004-10-05 | 54,55 | 3.140.900 | 55,00 | 54,40 | 54,50 | 00:00:00 | | 2004-10-06 | 54,50 | 3.113.500 | 54,80 | 54,05 | 54,60 | 00:00:00 | | 2004-10-07 | 54,20 | 2.789.000 | 54,80 | 53,85 | 54,40 | 00:00:00 | | 2004-10-08 | 53,75 | 4.261.900 | 54,30 | 53,20 | 54,00 | 00:00:00 | | 2004-10-11 | 53,90 | 1.451.000 | 53,90 | 53,35 | 53,50 | 00:00:00 | | 2004-10-12 | 53,35 | 2.225.900 | 53,70 | 52,90 | 53,35 | 00:00:00 | | 2004-10-13 | 53,75 | 3.918.900 | 54,25 | 53,45 | 53,50 | 00:00:00 | | 2004-10-14 | 52,90 | 2.853.500 | 53,35 | 52,85 | 53,20 | 00:00:00 | | 2004-10-15 | 52,60 | 5.152.000 | 52,75 | 52,00 | 52,50 | 00:00:00 | | 2004-10-18 | 52,50 | 2.553.700 | 52,70 | 52,25 | 52,70 | 00:00:00 | | 2004-10-19 | 53,10 | 4.689.500 | 53,75 | 52,90 | 52,90 | 00:00:00 | | 2004-10-20 | 52,35 | 3.643.300 | 52,65 | 51,90 | 52,50 | 00:00:00 | | 2004-10-21 | 52,55 | 2.708.200 | 52,90 | 51,80 | 52,85 | 00:00:00 | | 2004-10-22 | 53,00 | 2.855.000 | 53,40 | 52,55 | 52,70 | 00:00:00 | | 2004-10-25 | 51,95 | 3.421.600 | 52,20 | 51,50 | 52,05 | 00:00:00 | | 2004-10-26 | 51,95 | 1.746.500 | 52,35 | 51,75 | 52,05 | 00:00:00 | | 2004-10-27 | 52,85 | 3.881.600 | 52,90 | 51,65 | 52,15 | 00:00:00 | | 2004-10-28 | 53,75 | 3.445.700 | 53,90 | 53,10 | 53,10 | 00:00:00 | | 2004-10-29 | 53,35 | 2.781.300 | 53,95 | 53,35 | 53,50 | 00:00:00 | | 2004-11-01 | 53,85 | 1.579.200 | 54,05 | 53,05 | 53,25 | 00:00:00 | | 2004-11-02 | 54,15 | 2.340.300 | 54,35 | 53,60 | 54,00 | 00:00:00 | | 2004-11-03 | 54,55 | 3.686.700 | 54,95 | 54,50 | 54,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
