|
 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 | | 2005-06-15 | 56,40 | 3.350.000 | 56,70 | 56,10 | 56,10 | 00:00:00 | | 2005-06-16 | 56,60 | 4.129.400 | 56,85 | 56,10 | 56,70 | 00:00:00 | | 2005-06-17 | 56,85 | 4.183.100 | 57,45 | 56,40 | 56,45 | 00:00:00 | | 2005-06-20 | 56,05 | 3.757.400 | 56,90 | 55,85 | 56,90 | 00:00:00 | | 2005-06-21 | 56,50 | 1.965.300 | 56,75 | 56,40 | 56,45 | 00:00:00 | | 2005-06-22 | 56,75 | 2.591.500 | 57,30 | 56,60 | 56,80 | 00:00:00 | | 2005-06-23 | 56,95 | 2.050.000 | 57,15 | 56,60 | 57,00 | 00:00:00 | | 2005-06-24 | 56,45 | 2.541.400 | 56,70 | 56,10 | 56,70 | 00:00:00 | | 2005-06-27 | 55,60 | 3.886.500 | 56,30 | 55,50 | 56,20 | 00:00:00 | | 2005-06-28 | 56,00 | 1.958.400 | 56,20 | 55,60 | 55,90 | 00:00:00 | | 2005-06-29 | 56,50 | 2.800.400 | 56,85 | 56,00 | 56,00 | 00:00:00 | | 2005-06-30 | 56,70 | 3.103.700 | 57,05 | 56,20 | 56,50 | 00:00:00 | | 2005-07-01 | 57,10 | 2.359.700 | 57,30 | 56,40 | 56,95 | 00:00:00 | | 2005-07-04 | 56,85 | 1.434.900 | 57,25 | 56,70 | 57,15 | 00:00:00 | | 2005-07-05 | 56,80 | 2.402.600 | 56,90 | 56,30 | 56,85 | 00:00:00 | | 2005-07-06 | 56,95 | 2.734.900 | 57,35 | 56,75 | 57,10 | 00:00:00 | | 2005-07-07 | 56,10 | 14.791.800 | 56,90 | 53,55 | 56,80 | 00:00:00 | | 2005-07-08 | 57,05 | 3.189.000 | 57,05 | 56,30 | 56,85 | 00:00:00 | | 2005-07-11 | 57,85 | 3.886.800 | 58,05 | 57,30 | 57,30 | 00:00:00 | | 2005-07-12 | 57,80 | 2.677.500 | 57,95 | 57,25 | 57,65 | 00:00:00 | | 2005-07-13 | 58,40 | 3.205.000 | 58,45 | 57,75 | 57,90 | 00:00:00 | | 2005-07-14 | 59,35 | 4.109.400 | 59,75 | 58,30 | 58,50 | 00:00:00 | | 2005-07-15 | 59,70 | 3.492.900 | 59,95 | 59,35 | 59,55 | 00:00:00 | | 2005-07-18 | 59,80 | 3.514.400 | 60,35 | 59,65 | 59,65 | 00:00:00 | | 2005-07-19 | 60,35 | 4.871.400 | 60,35 | 59,70 | 59,80 | 00:00:00 | | 2005-07-20 | 60,15 | 3.638.000 | 60,50 | 59,80 | 60,10 | 00:00:00 | | 2005-07-21 | 61,10 | 5.668.300 | 61,40 | 60,05 | 60,50 | 00:00:00 | | 2005-07-22 | 60,70 | 2.539.800 | 61,50 | 60,35 | 61,20 | 00:00:00 | | 2005-07-25 | 60,20 | 2.772.700 | 60,90 | 60,20 | 60,75 | 00:00:00 | | 2005-07-26 | 60,50 | 2.329.800 | 60,80 | 60,05 | 60,30 | 00:00:00 | | 2005-07-27 | 60,35 | 2.060.500 | 60,85 | 60,20 | 60,55 | 00:00:00 | | 2005-07-28 | 60,50 | 2.864.900 | 60,95 | 60,20 | 60,65 | 00:00:00 | | 2005-07-29 | 59,65 | 4.748.300 | 60,70 | 59,20 | 60,55 | 00:00:00 | | 2005-08-01 | 59,40 | 2.888.900 | 60,10 | 59,25 | 59,75 | 00:00:00 | | 2005-08-02 | 60,40 | 2.584.500 | 60,40 | 59,20 | 59,40 | 00:00:00 | | 2005-08-03 | 60,00 | 5.377.300 | 61,15 | 59,60 | 60,35 | 00:00:00 | | 2005-08-04 | 60,00 | 3.608.300 | 60,40 | 59,60 | 60,05 | 00:00:00 | | 2005-08-05 | 60,30 | 6.070.000 | 61,20 | 59,45 | 59,50 | 00:00:00 | | 2005-08-08 | 59,90 | 2.092.400 | 60,75 | 59,85 | 60,75 | 00:00:00 | | 2005-08-09 | 60,30 | 2.263.400 | 60,40 | 59,50 | 59,80 | 00:00:00 | | 2005-08-10 | 61,05 | 2.888.500 | 61,25 | 60,00 | 60,35 | 00:00:00 | | 2005-08-11 | 61,10 | 3.132.100 | 61,10 | 60,25 | 60,65 | 00:00:00 | | 2005-08-12 | 60,60 | 1.862.000 | 61,20 | 60,20 | 60,95 | 00:00:00 | | 2005-08-15 | 60,80 | 1.462.100 | 61,10 | 60,45 | 60,50 | 00:00:00 | | 2005-08-16 | 60,00 | 2.209.900 | 61,30 | 60,00 | 61,15 | 00:00:00 | | 2005-08-17 | 59,95 | 2.507.600 | 60,05 | 59,20 | 59,75 | 00:00:00 | | 2005-08-18 | 59,75 | 1.709.100 | 60,20 | 59,30 | 59,85 | 00:00:00 | | 2005-08-19 | 60,45 | 2.936.200 | 60,50 | 59,40 | 59,80 | 00:00:00 | | 2005-08-22 | 60,50 | 1.363.400 | 60,80 | 60,40 | 60,40 | 00:00:00 | | 2005-08-23 | 59,95 | 2.511.600 | 60,50 | 59,75 | 60,40 | 00:00:00 | | 2005-08-24 | 59,85 | 2.445.800 | 59,95 | 59,10 | 59,75 | 00:00:00 | | 2005-08-25 | 58,60 | 4.255.000 | 59,30 | 58,35 | 59,30 | 00:00:00 | | 2005-08-26 | 58,25 | 3.199.500 | 59,00 | 58,25 | 58,70 | 00:00:00 | | 2005-08-29 | 58,25 | 2.052.000 | 58,45 | 57,50 | 57,70 | 00:00:00 | | 2005-08-30 | 58,05 | 2.688.300 | 59,10 | 57,95 | 58,40 | 00:00:00 | | 2005-08-31 | 58,95 | 2.631.900 | 58,95 | 58,05 | 58,05 | 00:00:00 | | 2005-09-01 | 58,80 | 3.313.000 | 59,45 | 58,55 | 59,05 | 00:00:00 | | 2005-09-02 | 58,70 | 2.659.400 | 59,15 | 58,15 | 58,60 | 00:00:00 | | 2005-09-05 | 59,15 | 1.561.500 | 59,30 | 58,70 | 58,75 | 00:00:00 | | 2005-09-06 | 60,25 | 3.359.900 | 60,45 | 59,15 | 59,15 | 00:00:00 | | 2005-09-07 | 60,65 | 3.950.000 | 60,85 | 60,30 | 60,45 | 00:00:00 | | 2005-09-08 | 60,85 | 2.384.900 | 61,05 | 60,30 | 60,55 | 00:00:00 | | 2005-09-09 | 61,35 | 2.726.200 | 61,40 | 60,80 | 60,95 | 00:00:00 | | 2005-09-12 | 61,05 | 3.009.500 | 61,90 | 61,00 | 61,45 | 00:00:00 | | 2005-09-13 | 60,20 | 3.596.300 | 61,30 | 60,10 | 61,15 | 00:00:00 | | 2005-09-14 | 60,15 | 3.166.400 | 60,90 | 59,90 | 60,50 | 00:00:00 | | 2005-09-15 | 59,85 | 3.844.000 | 60,40 | 59,50 | 59,90 | 00:00:00 | | 2005-09-16 | 60,30 | 3.772.700 | 60,55 | 59,75 | 59,75 | 00:00:00 | | 2005-09-19 | 59,90 | 2.357.300 | 60,40 | 59,25 | 59,65 | 00:00:00 | | 2005-09-20 | 60,50 | 2.596.900 | 60,60 | 60,00 | 60,20 | 00:00:00 | | 2005-09-21 | 59,50 | 4.035.600 | 60,15 | 59,15 | 59,90 | 00:00:00 | | 2005-09-22 | 59,40 | 3.115.700 | 59,75 | 58,80 | 59,10 | 00:00:00 | | 2005-09-23 | 59,90 | 2.345.400 | 59,95 | 59,45 | 59,90 | 00:00:00 | | 2005-09-26 | 61,45 | 4.416.100 | 61,60 | 60,65 | 60,75 | 00:00:00 | | 2005-09-27 | 61,10 | 2.582.600 | 61,45 | 60,85 | 61,15 | 00:00:00 | | 2005-09-28 | 62,60 | 4.410.000 | 62,90 | 61,90 | 61,90 | 00:00:00 | | 2005-09-29 | 62,60 | 2.736.100 | 62,95 | 62,20 | 62,50 | 00:00:00 | | 2005-09-30 | 63,25 | 4.006.000 | 63,65 | 62,95 | 63,05 | 00:00:00 | | 2005-10-03 | 64,30 | 4.211.900 | 64,55 | 63,25 | 63,45 | 00:00:00 | | 2005-10-04 | 64,65 | 3.272.300 | 65,00 | 64,00 | 64,30 | 00:00:00 | | 2005-10-05 | 64,00 | 4.496.200 | 65,05 | 64,00 | 64,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
