Mercados españoles abiertos en 8 hrs 2 min

BNP Paribas SA (0HB5.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,49+0,24 (+0,55%)
Al cierre: 06:45PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202468,0068,4167,0468,0068,001.038.908
02 may 202468,8068,0267,0567,4867,48246.877
01 may 202467,6167,6167,6167,6167,6150.517
30 abr 202468,0768,6466,6067,5067,50450.706
29 abr 202467,6468,2567,4467,6067,60100.274
26 abr 202469,0069,4366,7367,1767,171.660.738
25 abr 202468,5469,5567,3268,8968,892.324.628
24 abr 202468,0068,4867,3767,8467,841.595.728
23 abr 202467,1168,2566,2267,8967,892.405.059
22 abr 202466,5066,7765,0366,4966,491.842.222
19 abr 202464,7565,8664,4065,4365,431.565.887
18 abr 202465,0465,5363,7665,4765,4712.199.730
17 abr 202464,0264,9863,4464,6164,612.570.339
16 abr 202464,5066,1763,6364,0164,012.904.558
15 abr 202465,3966,5864,9465,9065,904.644.800
12 abr 202466,0766,4065,1265,3765,371.980.104
11 abr 202466,4467,1464,8165,6265,622.702.611
10 abr 202467,1567,5466,1566,7366,73968.389
09 abr 202467,1467,4066,4966,8666,861.835.524
08 abr 202466,0067,3266,1267,0767,071.262.403
05 abr 202465,3666,6665,9466,2366,233.315.812
04 abr 202466,8067,5866,1367,2467,243.023.208
03 abr 202465,2566,8865,3466,3466,342.110.716
02 abr 202465,8066,6065,1865,4565,454.247.962
28 mar 202464,8366,0064,2865,8765,873.612.486
27 mar 202464,3165,3463,9264,7664,765.283.152
26 mar 202462,9764,4162,1164,1964,193.122.009
25 mar 202462,7163,5362,3962,6862,682.621.084
22 mar 202463,0863,6262,7663,1263,121.730.150
21 mar 202462,0863,0161,5562,6562,651.600.169
20 mar 202462,3862,1461,4661,9461,941.751.175
19 mar 202461,6062,3260,9962,0162,012.999.161
18 mar 202461,5461,8360,8461,3761,377.939.606
15 mar 202460,6561,6259,8861,3261,322.820.760
14 mar 202461,7161,7860,1760,3060,309.941.766
13 mar 202460,7461,7859,3660,9460,943.616.988
12 mar 202459,5160,1058,7059,3859,38500.831
11 mar 202459,3159,2858,3159,0659,062.284.636
08 mar 202458,5159,1958,0458,8058,801.428.975
07 mar 202457,8358,5756,7858,1458,141.845.279
06 mar 202457,4857,8356,9757,4157,41871.530
05 mar 202456,7457,6256,6557,2557,252.095.163
04 mar 202456,2857,4154,9957,0557,052.383.122
01 mar 202455,8056,4455,0556,1556,151.471.588
29 feb 202455,6855,8355,1255,3855,381.425.096
28 feb 202455,5156,0055,1355,2955,292.547.421
27 feb 202455,3155,6754,8755,4055,404.253.936
26 feb 202456,4156,7655,2655,5755,57835.838
23 feb 202456,4856,7456,0956,3856,38774.578
22 feb 202456,4856,8255,5756,2556,25814.442
21 feb 202455,7256,1255,1655,9355,9312.982.460
20 feb 202454,8755,5654,3055,4955,494.249.755
19 feb 202454,5155,0154,0654,9054,90800.314
16 feb 202455,3554,8653,6954,4254,421.086.906
15 feb 202454,5454,3853,5354,0254,021.553.256
14 feb 202454,4054,3353,1853,6053,601.381.759
13 feb 202454,9654,6853,6954,2354,231.728.945
12 feb 202454,7154,3353,1254,0454,041.795.326
09 feb 202454,9455,1053,0953,5453,542.112.740
08 feb 202455,2455,4654,2655,0255,022.218.464
07 feb 202455,0855,7554,7054,8954,891.711.975
06 feb 202456,2456,4455,0355,0955,091.632.059
05 feb 202457,9457,4155,7356,4256,422.614.225
02 feb 202457,3557,6955,8756,0656,061.729.740
01 feb 202456,9258,9356,5356,7956,792.167.657
31 ene 202462,5163,1661,8362,5762,57760.500
30 ene 202461,5662,4761,6362,0962,09718.446
29 ene 202462,5462,9961,8562,0362,03741.528
26 ene 202462,4062,6961,3261,6961,691.409.232
25 ene 202461,6361,8961,2961,6861,681.910.162
24 ene 202461,5862,1560,8161,9561,95683.218
23 ene 202461,6662,0560,9061,1261,12574.136
22 ene 202461,9762,1160,2561,5361,531.191.833
19 ene 202460,9461,2160,5860,6260,62849.468
18 ene 202460,2561,0660,1160,6860,683.405.180
17 ene 202460,0961,1159,3960,2560,25968.912
16 ene 202460,4061,4860,1560,7260,721.467.307
15 ene 202460,8861,3760,4761,1161,113.486.022
12 ene 202460,0161,6160,4461,2561,25609.959
11 ene 202462,8562,8960,3961,3461,341.077.228
10 ene 202462,2263,0161,8762,4462,44298.525
09 ene 202463,0063,5862,3162,6362,631.291.725
08 ene 202462,9263,2162,4863,1563,15300.446
05 ene 202462,0063,2462,0262,7162,71643.618
04 ene 202462,8262,9161,3062,7562,753.127.440
03 ene 202463,3164,1261,4361,6861,68533.377
02 ene 202463,1563,8362,2163,3763,371.090.059
29 dic 202362,0962,8762,0862,6162,61194.703
28 dic 202363,4563,3862,3862,4562,45294.965
27 dic 202363,2163,5462,6463,0963,0979.591
22 dic 202363,0563,3662,5163,1263,121.521.210
21 dic 202363,0562,8862,0962,2962,294.029.198
20 dic 202362,6363,2161,9262,8662,861.667.216
19 dic 202362,4762,7661,9262,3562,351.143.793
18 dic 202362,9763,2962,1162,3962,396.011.111
15 dic 202361,2063,9562,5263,6663,663.921.782
14 dic 202361,2063,3159,9562,8162,816.707.248
13 dic 202360,4261,1860,1860,6660,661.785.947
12 dic 202361,3561,7160,7460,8260,821.260.716
11 dic 202361,7662,2261,1761,8261,821.753.047
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...