Mercados españoles cerrados

BNP Paribas SA (BNP.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
67,02-1,41 (-2,06%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202468,3768,3766,7467,0267,027769
25 abr 202468,3269,5067,6568,4368,438492
24 abr 202467,8468,1967,4467,7167,715111
23 abr 202467,0068,1967,0067,9767,97726
22 abr 202466,1866,6965,7766,6966,692917
19 abr 202464,7165,4164,5265,4165,411926
18 abr 202464,8365,4864,7065,3965,392914
17 abr 202464,1365,0063,9364,2264,222185
16 abr 202464,5264,6563,7063,9063,906971
15 abr 202465,7166,5665,4565,7165,714371
12 abr 202466,0766,3665,2665,4565,455358
11 abr 202466,5867,0565,1165,4465,4411.684
10 abr 202467,0067,5366,3066,8066,805884
09 abr 202466,9967,3066,5066,7066,702883
08 abr 202466,5767,3266,5767,0667,062613
05 abr 202466,5166,6165,9466,6166,611865
04 abr 202466,9067,5366,8167,2467,248214
03 abr 202465,4866,8165,4066,6066,608629
02 abr 202465,9766,3665,1965,4865,484748
28 mar 202465,1365,9265,1365,9265,928206
27 mar 202464,3265,3064,1464,7664,7613.403
26 mar 202463,6964,4063,6464,3864,385878
25 mar 202462,9463,0962,5762,5762,577195
22 mar 202463,2563,5562,8062,8862,886796
21 mar 202462,6563,0062,1662,7062,709328
20 mar 202462,1662,1661,5262,0162,015778
19 mar 202461,8662,2961,7262,0862,088851
18 mar 202461,5361,7161,3061,3261,323443
15 mar 202460,5961,5460,4061,2761,2711.352
14 mar 202460,8061,2360,3060,3360,333580
13 mar 202461,1161,7061,0361,0761,078915
12 mar 202459,5060,0359,1059,6459,649315
11 mar 202458,7859,2058,7359,0359,033032
08 mar 202458,6259,1458,4758,9358,934387
07 mar 202457,3258,5457,2858,4158,415047
06 mar 202457,2857,8457,2757,3757,374482
05 mar 202457,0857,3356,8757,2757,272121
04 mar 202456,6157,3856,4257,3357,3322.336
01 mar 202455,5056,2255,5056,1856,184344
29 feb 202455,7855,7855,2655,4455,4412.015
28 feb 202455,8256,0155,1555,3855,389846
27 feb 202455,2055,6155,2055,6055,607421
26 feb 202456,4056,4055,3455,3455,347752
23 feb 202456,3056,7456,1556,4656,465823
22 feb 202456,3656,6856,1256,2156,215378
21 feb 202455,7456,0855,5955,8355,838157
20 feb 202454,7655,5654,6455,5655,5616.241
19 feb 202454,4555,0454,3054,6954,6923.107
16 feb 202454,3254,8754,2154,3754,3718.170
15 feb 202453,9154,1653,6153,9553,9514.080
14 feb 202453,7254,3053,5053,9653,965102
13 feb 202454,1654,6853,7053,7653,7610.706
12 feb 202453,8354,2453,8354,2454,245462
09 feb 202454,1754,1753,1953,5153,515931
08 feb 202454,8455,0254,2954,6254,628262
07 feb 202455,1255,7554,8154,8754,8793.514
06 feb 202456,1856,1855,1555,1555,158489
05 feb 202457,0057,1555,9756,1856,1813.516
02 feb 202457,0857,1455,9456,1656,1620.642
01 feb 202456,8258,8956,4056,8856,8829.821
31 ene 202462,5963,1462,3462,6262,621906
30 ene 202462,1462,2761,9662,2762,272624
29 ene 202462,7362,7361,9562,1262,122557
26 ene 202462,0262,6562,0062,5662,561565
25 ene 202461,6461,8261,4361,6061,60564
24 ene 202461,9162,2761,8962,0762,071614
23 ene 202461,2661,3760,9461,2461,241308
22 ene 202461,9762,1361,4761,5361,533176
19 ene 202461,0961,1860,6360,6360,631130
18 ene 202460,6561,0060,5960,6860,681926
17 ene 202459,7160,3059,4460,3060,306289
16 ene 202460,4360,8260,3060,6760,672457
15 ene 202461,0861,3760,8161,1261,123112
12 ene 202461,4061,5460,7260,9060,902745
11 ene 202462,1462,3060,4960,8560,8513.342
10 ene 202462,2262,6762,2262,4962,492222
09 ene 202462,5062,6962,4862,6462,64602
08 ene 202463,3663,3662,5063,1363,138397
05 ene 202462,5063,1862,1263,0763,076520
04 ene 202461,7062,9361,6662,9362,933543
03 ene 202463,6563,6561,4261,6761,674900
02 ene 202463,0263,6862,8963,4063,401342
29 dic 202362,5262,8262,5262,8262,82806
28 dic 202363,2063,2362,3662,4462,44543
27 dic 202363,5063,5262,6862,9662,961430
22 dic 202363,1763,2062,9563,0163,01675
21 dic 202362,5162,9762,1662,9762,973832
20 dic 202362,9263,1362,7962,7962,79427
19 dic 202362,4462,5162,2862,3062,301271
18 dic 202363,0063,1662,2462,3262,322616
15 dic 202363,1863,8562,8963,1763,1715.852
14 dic 202361,7763,3161,7762,9462,9416.619
13 dic 202360,6860,8360,2960,3360,332077
12 dic 202361,2861,3560,8460,8560,853671
11 dic 202361,6861,6861,1161,1161,1110.065
08 dic 202361,0561,8861,0561,8361,838768
07 dic 202360,3961,2760,3761,0461,045894
06 dic 202359,7060,9159,7060,6660,663636
05 dic 202358,7459,7758,6859,1859,183003
04 dic 202358,0658,5458,0658,4058,40931
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...