Mercados españoles abiertos en 3 hrs 37 min

BNP Paribas (BNP.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,40-1,18 (-1,92%)
Al cierre: 05:15PM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202461,1961,5060,2360,4060,402026
24 jun 202459,4561,5859,4161,5861,581591
21 jun 202460,3160,3559,1059,2559,25768
20 jun 202458,6160,2458,6160,2460,24353
19 jun 202459,4259,5158,7258,7658,761594
18 jun 202459,7359,9859,0559,4659,461897
17 jun 202458,7759,9858,3259,9859,981400
14 jun 202459,9859,9857,5058,8258,821351
13 jun 202461,8961,8959,3959,8359,831472
12 jun 202460,7662,1560,7661,8961,894595
11 jun 202463,6263,9060,3860,9260,923482
10 jun 202466,1066,1061,6963,5663,563708
07 jun 202466,6566,9166,1566,3966,3980
06 jun 202466,4566,9866,0066,8666,869350
05 jun 202466,9866,9866,1666,6966,6910
04 jun 202467,7067,7066,7466,8066,80-
03 jun 202467,9968,5567,9968,0968,09894
31 may 202467,7068,1867,4667,7667,761924
30 may 202466,5367,8166,5167,8167,81550
29 may 202467,3868,0066,6266,8166,811091
28 may 202467,0467,6967,0467,6867,68280
27 may 202467,0867,1866,8766,9766,9790
24 may 202466,5367,2566,4167,2567,25470
23 may 202467,8067,8066,4566,7466,743810
22 may 202467,8068,1967,3467,5067,5018.083
21 may 202468,4368,6167,1868,3768,371739
21 may 20244.6 Dividendo
20 may 202472,3873,0972,2473,0968,491498
17 may 202471,5872,3471,5872,3367,78446
16 may 202472,0172,0771,4071,6067,09854
15 may 202471,3972,0071,3972,0067,47497
14 may 202471,9171,9171,3271,6267,11938
13 may 202471,2572,0371,2471,3766,881230
10 may 202470,6371,5270,6171,2266,74547
09 may 202469,5970,5469,5970,5466,10670
08 may 202469,3170,0469,3170,0065,59867
07 may 202468,9069,6968,2769,6965,304150
06 may 202468,1768,3467,6668,2563,95202
03 may 202467,5568,0367,5567,7063,4484
02 may 202467,5667,8267,2767,5363,28-
30 abr 202467,6068,4667,4467,7163,45460
29 abr 202467,3268,1967,3267,5163,261666
26 abr 202469,2169,3566,7767,3663,122464
25 abr 202468,5168,6767,9468,6764,35556
24 abr 202468,1168,5067,4868,3164,013230
23 abr 202466,2068,1566,2068,0463,76577
22 abr 202465,7666,6865,7666,5462,35332
19 abr 202465,0365,5364,6365,1161,01546
18 abr 202464,3865,4964,3865,4961,3770
17 abr 202463,7564,7863,7564,1660,12479
16 abr 202464,7364,8263,6663,6659,65460
15 abr 202464,8766,4164,8765,7161,571786
12 abr 202465,7166,2265,2665,2661,1540
11 abr 202466,5766,8465,4965,4961,3740
10 abr 202466,4067,5066,1866,5562,362500
09 abr 202466,7467,2566,3666,3662,18468
08 abr 202466,2067,2266,1767,1962,96205
05 abr 202465,9166,5465,9166,4962,3129
04 abr 202466,5267,4966,2766,3662,18432
03 abr 202465,1466,7564,2066,5362,341542
02 abr 202465,7066,2865,0665,2261,121495
28 mar 202464,7566,0364,7566,0361,87680
27 mar 202463,9365,2563,9264,6560,58990
26 mar 202462,9164,5062,8964,3560,304545
25 mar 202462,6862,8562,3662,3658,441745
22 mar 202462,4663,5862,4662,8758,914804
21 mar 202462,2663,0062,2262,5158,581264
20 mar 202461,8161,9761,5361,8957,99340
19 mar 202460,7162,2960,7161,8057,912441
18 mar 202461,1761,7561,1761,4257,551730
15 mar 202460,0661,5560,0061,5557,68100
14 mar 202460,8761,1959,7959,7956,03608
13 mar 202460,3461,6960,3460,6956,871730
12 mar 202459,2159,9259,2159,6255,871790
11 mar 202458,7359,2258,7259,0455,32940
08 mar 202458,3959,1058,3958,9155,202615
07 mar 202457,2258,7157,2258,7155,023335
06 mar 202457,1857,7957,1857,3953,78480
05 mar 202456,8157,3256,8057,3153,70640
04 mar 202456,4457,4756,3957,4753,852510
01 mar 202455,7956,3755,7356,1152,58680
29 feb 202455,4355,5955,2555,2551,772695
28 feb 202455,6956,0055,2255,5452,04773
27 feb 202455,4355,5055,3255,5052,01580
26 feb 202456,4156,4155,2255,2351,752496
23 feb 202456,5256,7256,2156,5252,961144
22 feb 202456,5356,5956,3156,3852,83450
21 feb 202455,6255,9855,5955,9852,46100
20 feb 202454,7755,4754,7755,4051,91872
19 feb 202454,2755,0054,2755,0051,54932
16 feb 202454,6554,7554,2154,2950,87276
15 feb 202454,0654,6053,6954,6051,16985
14 feb 202453,9454,1353,5554,0750,6751
13 feb 202453,8354,3853,8153,8150,42296
12 feb 202453,7654,2853,5554,2850,8611.764
09 feb 202454,6154,6153,2253,5150,141441
08 feb 202455,1555,1554,4454,5651,131303
07 feb 202455,0155,3454,7454,7451,29572
06 feb 202456,4256,4255,0255,0251,563386
05 feb 202456,1857,0156,0756,1352,60604
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...