|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 54,55 | 4.411.400 | 54,60 | 54,10 | 54,50 | 00:00:00 | | 2005-02-24 | 54,60 | 2.614.600 | 54,80 | 54,35 | 54,55 | 00:00:00 | | 2005-02-25 | 55,05 | 2.586.000 | 55,20 | 54,70 | 54,90 | 00:00:00 | | 2005-02-28 | 54,80 | 3.011.800 | 55,35 | 54,75 | 55,15 | 00:00:00 | | 2005-03-01 | 55,05 | 2.962.400 | 55,45 | 54,55 | 54,65 | 00:00:00 | | 2005-03-02 | 55,25 | 2.711.700 | 55,25 | 54,70 | 55,00 | 00:00:00 | | 2005-03-03 | 55,15 | 2.403.500 | 55,40 | 54,70 | 55,15 | 00:00:00 | | 2005-03-04 | 55,45 | 3.017.600 | 55,50 | 54,90 | 55,30 | 00:00:00 | | 2005-03-07 | 55,40 | 2.138.900 | 55,60 | 55,20 | 55,50 | 00:00:00 | | 2005-03-08 | 55,70 | 3.407.100 | 55,85 | 55,15 | 55,15 | 00:00:00 | | 2005-03-09 | 55,25 | 3.346.600 | 55,95 | 54,90 | 55,85 | 00:00:00 | | 2005-03-10 | 55,10 | 2.768.900 | 55,45 | 54,90 | 55,00 | 00:00:00 | | 2005-03-11 | 55,30 | 1.990.800 | 55,65 | 55,20 | 55,45 | 00:00:00 | | 2005-03-14 | 55,40 | 1.821.800 | 55,60 | 55,15 | 55,30 | 00:00:00 | | 2005-03-15 | 55,70 | 2.781.200 | 55,90 | 55,45 | 55,60 | 00:00:00 | | 2005-03-16 | 54,45 | 4.015.500 | 55,55 | 54,35 | 55,50 | 00:00:00 | | 2005-03-17 | 54,75 | 4.706.700 | 55,05 | 53,80 | 54,50 | 00:00:00 | | 2005-03-18 | 55,10 | 4.338.500 | 55,25 | 54,80 | 54,85 | 00:00:00 | | 2005-03-21 | 54,85 | 3.420.700 | 55,40 | 54,65 | 55,00 | 00:00:00 | | 2005-03-22 | 54,95 | 3.547.300 | 55,10 | 54,10 | 54,90 | 00:00:00 | | 2005-03-23 | 54,45 | 4.059.000 | 54,65 | 54,20 | 54,40 | 00:00:00 | | 2005-03-24 | 55,55 | 3.919.100 | 55,80 | 54,60 | 54,60 | 00:00:00 | | 2005-03-25 | 55,55 | 0 | 55,55 | 55,55 | 55,55 | 00:00:00 | | 2005-03-28 | 55,55 | 0 | 55,55 | 55,55 | 55,55 | 00:00:00 | | 2005-03-29 | 55,40 | 3.777.600 | 55,65 | 54,70 | 55,60 | 00:00:00 | | 2005-03-30 | 55,00 | 2.648.900 | 55,30 | 54,80 | 55,25 | 00:00:00 | | 2005-03-31 | 54,65 | 3.418.500 | 55,50 | 54,65 | 55,30 | 00:00:00 | | 2005-04-01 | 54,80 | 2.869.500 | 55,15 | 54,40 | 54,75 | 00:00:00 | | 2005-04-04 | 54,25 | 3.872.200 | 54,65 | 53,85 | 54,65 | 00:00:00 | | 2005-04-05 | 54,85 | 2.511.200 | 55,00 | 54,65 | 54,75 | 00:00:00 | | 2005-04-06 | 54,80 | 2.303.600 | 55,25 | 54,80 | 55,00 | 00:00:00 | | 2005-04-07 | 55,00 | 2.474.900 | 55,30 | 54,75 | 54,90 | 00:00:00 | | 2005-04-08 | 55,10 | 1.989.400 | 55,45 | 54,95 | 55,05 | 00:00:00 | | 2005-04-11 | 55,35 | 2.461.700 | 55,70 | 54,80 | 54,95 | 00:00:00 | | 2005-04-12 | 54,95 | 2.562.600 | 55,60 | 54,85 | 55,40 | 00:00:00 | | 2005-04-13 | 55,30 | 3.697.600 | 55,70 | 55,30 | 55,40 | 00:00:00 | | 2005-04-14 | 55,00 | 3.196.100 | 55,10 | 54,65 | 54,90 | 00:00:00 | | 2005-04-15 | 53,80 | 4.703.900 | 54,60 | 53,75 | 54,60 | 00:00:00 | | 2005-04-18 | 52,45 | 5.785.600 | 53,20 | 52,25 | 53,20 | 00:00:00 | | 2005-04-19 | 52,85 | 4.027.800 | 53,05 | 52,55 | 52,85 | 00:00:00 | | 2005-04-20 | 52,20 | 4.966.000 | 53,30 | 52,05 | 53,05 | 00:00:00 | | 2005-04-21 | 51,80 | 4.002.700 | 52,45 | 51,80 | 52,05 | 00:00:00 | | 2005-04-22 | 52,70 | 3.350.100 | 52,80 | 52,10 | 52,25 | 00:00:00 | | 2005-04-25 | 52,65 | 2.781.600 | 52,95 | 52,45 | 52,70 | 00:00:00 | | 2005-04-26 | 52,75 | 2.471.800 | 52,80 | 52,30 | 52,65 | 00:00:00 | | 2005-04-27 | 51,90 | 3.702.800 | 52,85 | 51,40 | 52,60 | 00:00:00 | | 2005-04-28 | 51,45 | 4.911.600 | 52,30 | 50,85 | 52,00 | 00:00:00 | | 2005-04-29 | 50,90 | 5.219.300 | 51,40 | 50,70 | 50,80 | 00:00:00 | | 2005-05-02 | 51,65 | 1.983.800 | 51,85 | 51,05 | 51,20 | 00:00:00 | | 2005-05-03 | 52,15 | 3.072.200 | 52,20 | 51,35 | 51,75 | 00:00:00 | | 2005-05-04 | 52,40 | 3.392.200 | 52,50 | 51,65 | 52,30 | 00:00:00 | | 2005-05-05 | 52,95 | 2.132.600 | 53,15 | 52,45 | 52,50 | 00:00:00 | | 2005-05-06 | 53,10 | 2.474.200 | 53,45 | 52,70 | 53,05 | 00:00:00 | | 2005-05-09 | 52,75 | 2.945.700 | 53,05 | 52,40 | 52,85 | 00:00:00 | | 2005-05-10 | 52,20 | 3.116.000 | 53,05 | 51,90 | 52,80 | 00:00:00 | | 2005-05-11 | 52,00 | 3.044.600 | 52,60 | 51,80 | 52,00 | 00:00:00 | | 2005-05-12 | 53,95 | 12.803.900 | 54,85 | 53,50 | 53,75 | 00:00:00 | | 2005-05-13 | 53,85 | 4.224.100 | 54,30 | 53,55 | 53,55 | 00:00:00 | | 2005-05-16 | 53,85 | 2.225.500 | 54,15 | 53,60 | 53,60 | 00:00:00 | | 2005-05-17 | 53,90 | 2.782.500 | 54,10 | 53,65 | 54,10 | 00:00:00 | | 2005-05-18 | 55,50 | 7.703.400 | 55,55 | 54,05 | 54,15 | 00:00:00 | | 2005-05-19 | 55,10 | 5.143.300 | 55,65 | 54,80 | 55,45 | 00:00:00 | | 2005-05-20 | 54,80 | 4.440.700 | 55,30 | 54,60 | 55,25 | 00:00:00 | | 2005-05-23 | 55,15 | 2.936.200 | 55,45 | 54,80 | 55,15 | 00:00:00 | | 2005-05-24 | 55,50 | 2.728.000 | 55,50 | 55,05 | 55,20 | 00:00:00 | | 2005-05-25 | 55,35 | 3.055.400 | 55,90 | 55,15 | 55,60 | 00:00:00 | | 2005-05-26 | 55,85 | 18.940.800 | 55,90 | 55,25 | 55,40 | 00:00:00 | | 2005-05-27 | 56,90 | 4.416.300 | 56,90 | 55,55 | 55,90 | 00:00:00 | | 2005-05-30 | 54,55 | 2.924.700 | 54,80 | 54,10 | 54,60 | 00:00:00 | | 2005-05-31 | 54,65 | 4.465.900 | 54,90 | 54,45 | 54,45 | 00:00:00 | | 2005-06-01 | 55,75 | 3.122.100 | 55,75 | 54,80 | 54,85 | 00:00:00 | | 2005-06-02 | 56,30 | 4.345.600 | 56,45 | 55,65 | 55,90 | 00:00:00 | | 2005-06-03 | 56,30 | 0 | 56,30 | 56,30 | 56,30 | 00:00:00 | | 2005-06-06 | 55,35 | 3.337.300 | 56,05 | 55,30 | 55,95 | 00:00:00 | | 2005-06-07 | 55,85 | 2.859.700 | 55,95 | 55,50 | 55,55 | 00:00:00 | | 2005-06-08 | 55,65 | 2.888.400 | 56,10 | 55,45 | 55,70 | 00:00:00 | | 2005-06-09 | 55,75 | 2.402.100 | 55,95 | 55,55 | 55,70 | 00:00:00 | | 2005-06-10 | 56,45 | 3.845.000 | 56,80 | 56,00 | 56,00 | 00:00:00 | | 2005-06-13 | 56,25 | 2.391.700 | 56,75 | 55,85 | 56,70 | 00:00:00 | | 2005-06-14 | 55,70 | 2.980.300 | 56,25 | 55,70 | 56,00 | 00:00:00 | | 2005-06-15 | 56,40 | 3.350.000 | 56,70 | 56,10 | 56,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
