Mercados españoles abiertos en 3 hrs 40 min

BNP Paribas (BNP.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
59,33-0,66 (-1,10%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202459,8059,8059,3359,3359,33125
27 jun 202459,9959,9959,9959,9959,99-
26 jun 202460,4060,4060,4060,4060,40-
25 jun 202461,1761,1761,1761,1761,17-
24 jun 202459,1559,1559,1559,1559,15-
21 jun 202460,0060,0060,0060,0060,00-
20 jun 202458,8858,8858,8858,8858,88-
19 jun 202459,3459,3459,3459,3459,34-
18 jun 202459,3759,3759,3759,3759,37-
17 jun 202458,7158,7158,7158,7158,71-
14 jun 202459,8059,8059,8059,8059,80-
13 jun 202461,6261,6261,6261,6261,62-
12 jun 202460,6260,6260,6260,6260,62-
11 jun 202463,6163,7863,6163,7863,78100
10 jun 202465,5465,5465,5465,5465,54-
07 jun 202466,6566,6566,6566,6566,65-
06 jun 202466,2966,2966,2966,2966,29-
05 jun 202466,8966,8966,8966,8966,89-
04 jun 202467,6767,6767,6767,6767,67-
03 jun 202468,0068,0068,0068,0068,00-
31 may 202467,7467,7467,7467,7467,74-
30 may 202466,4666,4666,4666,4666,46-
29 may 202467,4167,4167,4167,4167,41-
28 may 202466,9266,9266,9266,9266,92-
27 may 202466,9266,9266,9266,9266,92-
24 may 202466,4066,4066,4066,4066,40-
23 may 202467,6467,6467,6467,6467,64-
22 may 202467,9167,9167,9167,9167,91-
21 may 202468,1968,1968,1968,1968,19-
21 may 20244.6 Dividendo
20 may 202472,1872,1872,1872,1867,58-
17 may 202471,5071,5071,5071,5066,94-
16 may 202471,8771,8771,8771,8767,29-
15 may 202471,4871,4871,4871,4866,92-
14 may 202471,6171,6171,6171,6167,05-
13 may 202471,1671,1671,1671,1666,63-
10 may 202470,4870,4870,4870,4865,99-
09 may 202469,6769,6769,6769,6765,23-
08 may 202469,3369,5169,3369,5165,08780
07 may 202468,2968,2968,2968,2963,94-
06 may 202467,9067,9067,9067,9063,57-
03 may 202467,5167,5167,5167,5163,21-
02 may 202467,4067,4067,4067,4063,10-
30 abr 202467,5467,5467,5467,5463,24-
29 abr 202467,1967,1967,1967,1962,91-
26 abr 202468,7768,7768,7768,7764,39-
25 abr 202468,5168,5168,5168,5164,14-
24 abr 202468,0568,0568,0568,0563,71-
23 abr 202466,4066,4066,4066,4062,17-
22 abr 202465,9765,9765,9765,9761,77100
19 abr 202464,1064,1064,1064,1060,01-
18 abr 202464,3364,3364,3364,3360,23-
17 abr 202463,5963,5963,5963,5959,54-
16 abr 202464,7864,7864,7864,7860,65-
15 abr 202465,0665,0665,0665,0660,91-
12 abr 202465,7065,7065,7065,7061,51-
11 abr 202466,4966,4966,4966,4962,25-
10 abr 202466,3666,3666,3666,3662,13-
09 abr 202466,5966,5966,5966,5962,35-
08 abr 202466,2566,2566,2566,2562,03-
05 abr 202465,8765,8765,8765,8761,67-
04 abr 202466,0966,0966,0966,0961,88-
03 abr 202464,9064,9064,9064,9060,76-
02 abr 202465,5265,5265,5265,5261,34-
28 mar 202464,7364,7364,7364,7360,60-
27 mar 202464,0064,0564,0064,0559,97-
26 mar 202462,8762,8762,8762,8758,86-
25 mar 202462,7162,7162,7162,7158,71-
22 mar 202462,3662,3662,3662,3658,39-
21 mar 202462,2962,2962,2962,2958,32-
20 mar 202461,7061,7061,7061,7057,77-
19 mar 202461,1661,1661,1661,1657,26-
18 mar 202461,2361,4961,2361,4957,5720
15 mar 202460,0060,0060,0060,0056,18-
14 mar 202460,7760,7760,7760,7756,90-
13 mar 202459,9559,9559,9559,9556,13-
12 mar 202459,2659,2659,2659,2655,48-
11 mar 202458,5258,5258,5258,5254,79-
08 mar 202458,3758,3758,3758,3754,65-
07 mar 202457,2257,2257,2257,2253,57-
06 mar 202457,1957,1957,1957,1953,55-
05 mar 202456,9156,9156,9156,9153,28-
04 mar 202456,3156,3156,3156,3152,72-
01 mar 202455,4755,4755,4755,4751,93-
29 feb 202455,3755,3755,3755,3751,84-
28 feb 202455,6755,6755,6755,6752,12-
27 feb 202455,1855,7355,1855,3351,80171
26 feb 202456,2056,2056,2056,2052,62-
23 feb 202456,7056,7056,7056,7053,09-
22 feb 202456,4356,4356,4356,4352,83-
21 feb 202455,5155,5155,5155,5151,97-
20 feb 202454,8954,8954,8954,8951,39-
19 feb 202454,1654,1654,1654,1650,71-
16 feb 202454,4654,4654,4654,4650,99-
15 feb 202453,8754,0353,8754,0350,5919
14 feb 202453,8353,8353,8353,8350,40-
13 feb 202453,8153,8153,8153,8150,38-
12 feb 202453,5053,5053,5053,5050,09-
09 feb 202454,3254,3254,3254,3250,86-
08 feb 202454,9854,9854,9854,9851,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...