Mercados españoles abiertos en 51 mins

BNP Paribas SA (BNP.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
65,46+1,31 (+2,04%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202464,9865,5564,6565,4665,462.716.710
17 abr 202463,9264,9863,8464,1564,152.277.500
16 abr 202464,4664,7263,6363,8363,833.485.230
15 abr 202465,3666,5965,3365,7765,772.592.068
12 abr 202465,9966,4465,1065,3665,362.351.756
11 abr 202466,5267,1564,8065,5165,513.214.765
10 abr 202467,0767,5366,1266,7366,732.452.350
09 abr 202466,9167,3966,5266,6466,642.233.616
08 abr 202466,5267,3166,4766,9966,991.847.356
05 abr 202466,2366,6865,9166,5566,552.913.205
04 abr 202466,8067,6066,8067,1667,162.583.051
03 abr 202465,4066,8965,2966,5366,533.081.188
02 abr 202465,8066,6065,1865,4265,422.995.647
28 mar 202464,9265,9364,9065,8665,863.467.964
27 mar 202464,3165,3564,0464,6764,672.891.033
26 mar 202463,2564,4063,2564,3164,313.717.066
25 mar 202462,7263,1962,4962,4962,492.176.630
22 mar 202463,1563,6262,7562,8062,802.715.480
21 mar 202462,3963,0262,0962,6462,643.666.581
20 mar 202461,8862,1761,4561,9361,932.885.055
19 mar 202461,5662,3461,5662,0062,002.947.725
18 mar 202461,2861,8261,2261,3661,362.282.031
15 mar 202460,4561,6160,3461,2161,218.949.165
14 mar 202460,7761,2860,1560,2560,253.209.386
13 mar 202460,8861,7860,6360,9560,954.745.114
12 mar 202459,4260,1259,1059,7159,714.012.391
11 mar 202458,6659,3158,6259,0559,052.759.877
08 mar 202458,4959,1958,4258,9358,932.857.525
07 mar 202457,1358,5857,1058,3958,393.758.442
06 mar 202457,2557,8357,2257,2757,272.614.268
05 mar 202457,0057,4756,6657,2457,241.968.996
04 mar 202456,1857,4256,1757,2757,273.111.764
01 mar 202455,5356,4455,3856,1556,152.517.235
29 feb 202455,5955,8055,2455,3855,383.837.416
28 feb 202455,4756,0255,1355,4555,452.386.211
27 feb 202455,1055,6155,0955,6055,602.130.501
26 feb 202456,3556,4555,2755,3455,342.763.767
23 feb 202456,5656,7656,0956,3956,392.247.149
22 feb 202456,4356,8355,9256,2256,222.618.808
21 feb 202455,5056,1255,4955,9055,902.638.341
20 feb 202454,5955,5754,5755,5055,503.168.091
19 feb 202454,5055,0154,3354,7754,772.292.612
16 feb 202454,5354,8654,2254,3854,382.901.560
15 feb 202454,1054,2553,5354,0154,012.517.763
14 feb 202453,5054,3453,4253,9253,922.374.115
13 feb 202454,1954,6953,6953,8353,832.452.307
12 feb 202454,0054,3353,7954,1754,173.202.069
09 feb 202454,1754,5253,0853,4453,444.901.434
08 feb 202455,1055,1854,2354,5454,542.920.886
07 feb 202455,0855,7554,6954,8054,803.496.049
06 feb 202456,1256,2455,0755,0855,083.989.882
05 feb 202456,9557,2355,8556,1056,103.623.657
02 feb 202457,3557,9555,8656,0656,065.384.986
01 feb 202457,0058,9956,4056,7956,799.865.002
31 ene 202462,4563,1762,1662,5562,552.628.768
30 ene 202462,1562,4561,8362,2062,201.746.594
29 ene 202462,6562,8761,8562,0462,041.483.122
26 ene 202462,0062,7161,5962,5562,552.078.747
25 ene 202461,6661,9261,3161,6961,691.315.686
24 ene 202461,6962,1761,6961,9961,992.228.528
23 ene 202461,7161,8760,8861,1761,171.379.736
22 ene 202461,5662,1561,4461,5361,531.657.658
19 ene 202460,9661,2060,5460,6160,611.550.707
18 ene 202460,2461,0860,1160,6660,661.662.660
17 ene 202460,0060,2959,4060,2460,241.829.354
16 ene 202460,4560,9560,2460,7560,751.726.074
15 ene 202461,0361,3860,9761,1261,121.328.875
12 ene 202460,9761,6360,4860,8360,831.827.811
11 ene 202462,8062,9160,4060,8060,802.383.953
10 ene 202462,2462,8362,1162,4362,431.448.019
09 ene 202463,1163,1162,2662,6362,631.334.945
08 ene 202463,0063,2562,4663,1463,141.121.894
05 ene 202462,3463,3162,0063,0063,001.708.603
04 ene 202461,8562,9161,6062,9162,912.020.844
03 ene 202463,6563,7561,4261,6761,672.161.179
02 ene 202462,9363,8262,8063,3663,361.453.297
29 dic 202362,4262,8562,4262,5962,59764.511
28 dic 202363,1263,2462,3462,4562,45856.379
27 dic 202363,1063,5462,7762,9962,991.184.940
22 dic 202363,0063,3762,9063,0163,011.279.974
21 dic 202362,6062,8862,0962,8862,881.458.810
20 dic 202362,6363,2262,4362,8662,862.125.843
19 dic 202362,3562,6362,1762,2962,291.836.408
18 dic 202362,8663,3062,1162,3962,391.563.237
15 dic 202363,2663,9862,7663,0963,099.283.183
14 dic 202361,3163,3261,3062,8862,884.771.017
13 dic 202360,5360,9360,2560,3160,312.044.571
12 dic 202361,3761,3960,7560,8260,821.848.851
11 dic 202361,8261,9261,1861,1861,182.198.940
08 dic 202361,2161,9060,9161,8561,852.699.114
07 dic 202360,3561,2660,0461,1161,112.523.276
06 dic 202359,8360,9659,5560,6660,662.813.151
05 dic 202358,2859,8558,0659,7659,763.181.718
04 dic 202358,0058,5457,9458,4758,471.595.873
01 dic 202358,0658,2457,5657,8057,801.337.401
30 nov 202357,3357,9757,2157,7757,773.361.523
29 nov 202356,1057,1356,0156,9256,921.440.565
28 nov 202356,1556,4855,9756,4856,481.237.697
27 nov 202357,0657,0756,3356,4256,421.421.699
24 nov 202356,9157,2756,8457,0357,031.275.412
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...