Mercados españoles cerrados en 23 mins

BNP Paribas (BNP.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
58,60-0,61 (-1,03%)
A partir del 08:38AM CEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202458,6058,6058,6058,6058,603000
19 jun 202459,6459,6459,2159,2159,213000
18 jun 202459,3659,6259,3659,6259,622000
17 jun 202458,7158,7158,5558,5558,552060
14 jun 202459,8059,8059,8059,8059,80-
13 jun 202461,6261,6961,6261,6961,69173
12 jun 202460,6261,9760,6261,9761,97323
11 jun 202463,6163,6161,1461,1461,141928
10 jun 202466,0966,0962,8862,8862,8821
07 jun 202466,6566,6566,6566,6566,65-
06 jun 202466,2766,2766,2766,2766,27-
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 202467,4167,5166,6766,6766,67115
28 may 202466,9266,9266,9266,9266,92-
27 may 202466,9266,9566,8466,9566,95294
24 may 202466,4066,6666,4066,6666,6640
23 may 202467,6467,6467,6467,6467,64-
22 may 202467,9168,0667,9168,0668,062896
21 may 202468,1968,6068,1968,6068,60100
21 may 20244.6 Dividendo
20 may 202472,1872,5072,1872,5067,9060
17 may 202471,5072,0971,5072,0967,524
16 may 202471,8771,8771,8771,8767,31-
15 may 202471,4871,6471,4871,6467,09900
14 may 202471,6171,6171,6171,6167,07-
13 may 202471,1671,1671,1671,1666,65-
10 may 202470,4871,3970,4871,1566,6428
09 may 202469,6770,4469,6770,4465,971427
08 may 202469,3369,7169,3369,7165,2950
07 may 202468,2969,1868,2969,1864,791438
06 may 202467,9067,9067,9067,9063,59-
03 may 202467,5167,5167,5167,5163,23-
02 may 202467,4067,4067,4067,4063,12-
30 abr 202467,5467,5467,5467,5463,25-
29 abr 202467,1967,7367,1967,7363,43250
26 abr 202468,7768,7768,7768,7764,41-
25 abr 202468,5168,5168,5168,5164,16-
24 abr 202468,0568,0568,0568,0563,73-
23 abr 202466,4068,0166,4068,0163,6985
22 abr 202465,6165,6165,6165,6161,45-
19 abr 202464,1064,4764,1064,4760,382936
18 abr 202464,3364,3364,3364,3360,25-
17 abr 202463,5963,9763,5963,9759,915
16 abr 202464,7864,7864,7864,7860,67-
15 abr 202465,0665,9065,0665,5061,343036
12 abr 202465,7065,7065,7065,7061,53-
11 abr 202466,4966,4966,4966,4962,27-
10 abr 202466,3667,5066,1966,1961,998601
09 abr 202466,5966,5966,5966,5962,36-
08 abr 202466,2566,2566,2566,2562,05-
05 abr 202465,8766,1965,8766,1961,9960
04 abr 202466,0967,3566,0967,3563,081863
03 abr 202464,9064,9064,9064,9060,78-
02 abr 202465,5265,5265,5265,5261,36-
28 mar 202464,7264,7264,7264,7260,61-
27 mar 202464,0064,0564,0064,0559,99-
26 mar 202462,8764,1762,8764,1760,1015
25 mar 202462,7162,7162,6762,6758,6910
22 mar 202462,3662,3662,3662,3658,40-
21 mar 202462,2962,2962,2962,2958,34-
20 mar 202461,7061,7061,7061,7057,79-
19 mar 202461,1662,0361,1662,0358,091612
18 mar 202461,2361,9861,2361,4157,511702
15 mar 202460,0060,0060,0060,0056,19-
14 mar 202460,7760,7760,7760,7756,91-
13 mar 202459,9561,5359,9561,0857,20593
12 mar 202459,2659,9959,2659,9456,141466
11 mar 202458,5259,1858,5259,1855,43225
08 mar 202458,3758,3758,3758,3754,67-
07 mar 202457,2257,2257,2257,2253,59-
06 mar 202457,1957,1957,1957,1953,56-
05 mar 202456,9156,9156,9156,9153,30-
04 mar 202456,5257,5156,4857,5153,8680
01 mar 202455,4756,0955,4756,0952,533011
29 feb 202455,3755,3755,3755,3751,86-
28 feb 202455,6755,6755,6755,6752,14-
27 feb 202455,1855,7055,1855,4451,92711
26 feb 202456,2056,2055,8055,8052,264063
23 feb 202456,7056,7056,7056,7053,10-
22 feb 202456,4356,4356,4356,4352,85-
21 feb 202455,5155,5155,5155,5151,99-
20 feb 202454,8954,8954,8954,8951,41-
19 feb 202454,1654,1654,1654,1650,72-
16 feb 202454,4654,7254,4654,6951,22580
15 feb 202453,8754,0553,8754,0550,62155
14 feb 202453,8353,8353,8353,8350,41-
13 feb 202453,8153,8153,8153,8150,40-
12 feb 202453,5054,0353,5054,0350,6020
09 feb 202454,3254,3253,6753,6750,26200
08 feb 202454,9854,9854,9854,9851,49-
07 feb 202454,9155,0354,9155,0351,54200
06 feb 202456,3556,3556,3556,3552,77-
05 feb 202456,1656,1656,1656,1652,60-
02 feb 202457,4757,4757,4757,4753,82-
01 feb 202460,8060,8057,5057,5053,85350
31 ene 202461,9461,9461,9461,9458,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...