|
 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 | | 2004-11-03 | 54,55 | 3.686.700 | 54,95 | 54,50 | 54,55 | 00:00:00 | | 2004-11-04 | 54,15 | 3.851.800 | 54,30 | 53,35 | 54,15 | 00:00:00 | | 2004-11-05 | 54,15 | 3.525.300 | 54,85 | 54,05 | 54,60 | 00:00:00 | | 2004-11-08 | 54,05 | 1.961.700 | 54,30 | 53,65 | 54,10 | 00:00:00 | | 2004-11-09 | 53,60 | 3.382.300 | 54,25 | 53,40 | 54,20 | 00:00:00 | | 2004-11-10 | 53,90 | 3.214.700 | 54,25 | 53,45 | 53,80 | 00:00:00 | | 2004-11-11 | 54,45 | 2.221.800 | 54,75 | 53,60 | 53,85 | 00:00:00 | | 2004-11-12 | 54,00 | 3.031.900 | 54,80 | 53,85 | 54,70 | 00:00:00 | | 2004-11-15 | 54,00 | 2.568.900 | 54,60 | 53,85 | 54,45 | 00:00:00 | | 2004-11-16 | 53,40 | 4.081.600 | 54,25 | 53,00 | 54,00 | 00:00:00 | | 2004-11-17 | 54,15 | 4.243.000 | 54,25 | 53,05 | 53,45 | 00:00:00 | | 2004-11-18 | 54,00 | 2.836.300 | 54,25 | 53,55 | 53,95 | 00:00:00 | | 2004-11-19 | 53,10 | 4.995.600 | 54,15 | 52,85 | 54,05 | 00:00:00 | | 2004-11-22 | 52,65 | 3.089.800 | 53,05 | 52,25 | 52,75 | 00:00:00 | | 2004-11-23 | 52,60 | 2.728.700 | 53,25 | 52,45 | 53,00 | 00:00:00 | | 2004-11-24 | 52,30 | 2.779.900 | 53,20 | 52,10 | 53,20 | 00:00:00 | | 2004-11-25 | 52,95 | 2.225.600 | 53,00 | 52,35 | 52,50 | 00:00:00 | | 2004-11-26 | 52,75 | 1.382.200 | 52,95 | 52,45 | 52,60 | 00:00:00 | | 2004-11-29 | 52,45 | 2.265.800 | 53,35 | 52,45 | 52,85 | 00:00:00 | | 2004-11-30 | 52,30 | 2.893.200 | 52,65 | 52,00 | 52,60 | 00:00:00 | | 2004-12-01 | 53,15 | 3.742.200 | 53,55 | 52,00 | 52,30 | 00:00:00 | | 2004-12-02 | 53,60 | 3.642.000 | 53,75 | 53,20 | 53,50 | 00:00:00 | | 2004-12-03 | 53,10 | 3.820.500 | 54,05 | 52,75 | 53,70 | 00:00:00 | | 2004-12-06 | 52,75 | 1.623.100 | 53,05 | 52,55 | 52,85 | 00:00:00 | | 2004-12-07 | 52,90 | 2.743.000 | 53,15 | 52,30 | 52,65 | 00:00:00 | | 2004-12-08 | 52,65 | 3.018.900 | 52,95 | 52,30 | 52,45 | 00:00:00 | | 2004-12-09 | 52,45 | 4.098.600 | 52,75 | 52,00 | 52,40 | 00:00:00 | | 2004-12-10 | 53,15 | 4.024.200 | 53,15 | 52,55 | 52,65 | 00:00:00 | | 2004-12-13 | 53,75 | 4.793.200 | 54,20 | 53,25 | 53,30 | 00:00:00 | | 2004-12-14 | 54,00 | 4.574.200 | 54,20 | 53,65 | 54,20 | 00:00:00 | | 2004-12-15 | 53,40 | 3.490.500 | 54,00 | 53,40 | 54,00 | 00:00:00 | | 2004-12-16 | 53,60 | 2.938.100 | 53,90 | 53,20 | 53,40 | 00:00:00 | | 2004-12-17 | 52,60 | 4.450.100 | 53,80 | 52,50 | 53,65 | 00:00:00 | | 2004-12-20 | 53,00 | 2.640.300 | 53,10 | 52,55 | 52,55 | 00:00:00 | | 2004-12-21 | 52,75 | 1.695.100 | 53,00 | 52,55 | 52,85 | 00:00:00 | | 2004-12-22 | 53,20 | 2.565.000 | 53,50 | 53,00 | 53,15 | 00:00:00 | | 2004-12-23 | 53,50 | 1.638.500 | 53,70 | 53,15 | 53,15 | 00:00:00 | | 2004-12-24 | 53,40 | 253.500 | 53,55 | 53,30 | 53,45 | 00:00:00 | | 2004-12-27 | 53,45 | 1.524.200 | 53,80 | 53,20 | 53,20 | 00:00:00 | | 2004-12-28 | 53,60 | 849.000 | 53,75 | 53,25 | 53,55 | 00:00:00 | | 2004-12-29 | 53,65 | 902.200 | 53,85 | 53,40 | 53,75 | 00:00:00 | | 2004-12-30 | 53,40 | 938.200 | 53,75 | 53,35 | 53,75 | 00:00:00 | | 2004-12-31 | 53,30 | 926.800 | 53,45 | 53,00 | 53,40 | 00:00:00 | | 2005-01-03 | 53,70 | 1.770.300 | 54,30 | 53,20 | 53,40 | 00:00:00 | | 2005-01-04 | 54,05 | 2.807.300 | 54,35 | 53,30 | 53,55 | 00:00:00 | | 2005-01-05 | 53,75 | 2.965.200 | 54,30 | 53,50 | 53,55 | 00:00:00 | | 2005-01-06 | 54,55 | 3.689.700 | 54,70 | 53,70 | 53,75 | 00:00:00 | | 2005-01-07 | 55,20 | 5.545.700 | 55,35 | 54,10 | 54,35 | 00:00:00 | | 2005-01-10 | 55,30 | 2.810.900 | 55,40 | 54,95 | 55,25 | 00:00:00 | | 2005-01-11 | 55,10 | 4.663.700 | 55,55 | 54,75 | 55,40 | 00:00:00 | | 2005-01-12 | 54,30 | 3.104.000 | 55,10 | 54,10 | 55,00 | 00:00:00 | | 2005-01-13 | 54,50 | 3.093.800 | 54,65 | 53,85 | 54,45 | 00:00:00 | | 2005-01-14 | 55,00 | 2.983.800 | 55,35 | 54,35 | 54,55 | 00:00:00 | | 2005-01-17 | 55,65 | 2.220.800 | 55,80 | 55,05 | 55,10 | 00:00:00 | | 2005-01-18 | 55,75 | 2.961.000 | 55,75 | 55,15 | 55,55 | 00:00:00 | | 2005-01-19 | 55,75 | 3.615.300 | 56,25 | 55,55 | 55,95 | 00:00:00 | | 2005-01-20 | 55,20 | 2.801.800 | 55,45 | 54,95 | 55,20 | 00:00:00 | | 2005-01-21 | 55,50 | 2.041.100 | 55,50 | 54,90 | 54,90 | 00:00:00 | | 2005-01-24 | 55,15 | 2.678.300 | 55,30 | 54,75 | 55,10 | 00:00:00 | | 2005-01-25 | 55,60 | 2.891.400 | 55,75 | 55,15 | 55,25 | 00:00:00 | | 2005-01-26 | 55,00 | 2.751.200 | 55,65 | 55,00 | 55,65 | 00:00:00 | | 2005-01-27 | 55,10 | 2.669.900 | 55,35 | 54,60 | 55,20 | 00:00:00 | | 2005-01-28 | 54,50 | 2.109.200 | 55,20 | 54,45 | 55,15 | 00:00:00 | | 2005-01-31 | 55,35 | 2.785.400 | 55,35 | 54,80 | 54,85 | 00:00:00 | | 2005-02-01 | 55,65 | 2.793.100 | 55,65 | 55,05 | 55,40 | 00:00:00 | | 2005-02-02 | 55,95 | 2.801.000 | 55,95 | 55,55 | 55,80 | 00:00:00 | | 2005-02-03 | 55,25 | 5.769.100 | 56,30 | 54,60 | 56,00 | 00:00:00 | | 2005-02-04 | 54,80 | 6.231.800 | 55,25 | 54,30 | 54,80 | 00:00:00 | | 2005-02-07 | 54,90 | 4.185.700 | 55,15 | 54,45 | 55,00 | 00:00:00 | | 2005-02-08 | 54,65 | 4.484.100 | 55,35 | 54,55 | 54,90 | 00:00:00 | | 2005-02-09 | 54,70 | 3.692.700 | 55,05 | 54,10 | 54,80 | 00:00:00 | | 2005-02-10 | 55,00 | 4.790.000 | 55,50 | 54,65 | 54,95 | 00:00:00 | | 2005-02-11 | 56,05 | 4.589.500 | 56,05 | 55,00 | 55,15 | 00:00:00 | | 2005-02-14 | 56,10 | 3.425.900 | 56,25 | 55,60 | 55,95 | 00:00:00 | | 2005-02-15 | 56,30 | 3.181.400 | 56,45 | 55,75 | 56,10 | 00:00:00 | | 2005-02-16 | 55,70 | 3.189.700 | 56,40 | 55,55 | 56,40 | 00:00:00 | | 2005-02-17 | 55,35 | 2.466.600 | 55,85 | 55,25 | 55,70 | 00:00:00 | | 2005-02-18 | 55,40 | 3.713.700 | 55,50 | 55,05 | 55,35 | 00:00:00 | | 2005-02-21 | 54,55 | 3.471.000 | 55,45 | 54,35 | 55,35 | 00:00:00 | | 2005-02-22 | 54,80 | 3.085.100 | 54,85 | 54,20 | 54,35 | 00:00:00 | | 2005-02-23 | 54,55 | 4.411.400 | 54,60 | 54,10 | 54,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
