Mercados españoles cerrados en 7 hrs 17 min

BNP Paribas SA (BNPQF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,20+1,08 (+1,50%)
Al cierre: 10:00AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202472,8473,2072,8473,2073,20404
02 may 202472,1272,1272,1272,1272,12-
01 may 202472,1272,1272,1272,1272,12-
30 abr 202472,1272,1272,1272,1272,12-
29 abr 202472,1272,1272,1272,1272,12200
26 abr 202472,5673,0572,0073,0573,05800
25 abr 202473,0073,0071,6971,6971,69800
24 abr 202470,4570,4570,4570,4570,45-
23 abr 202470,4570,4570,4570,4570,45-
22 abr 202470,4570,4570,4570,4570,45900
19 abr 202470,4570,4570,4570,4570,451800
18 abr 202468,5668,5668,5668,5668,56900
17 abr 202468,5668,5668,5668,5668,56400
16 abr 202467,9667,9667,9667,9667,96400
15 abr 202470,0570,0570,0570,0570,05100
12 abr 202470,6070,6070,6070,6070,60-
11 abr 202469,5370,6069,5370,6070,604700
10 abr 202472,7672,7672,7672,7672,76-
09 abr 202473,0973,0972,7672,7672,763100
08 abr 202473,0073,0073,0073,0073,00800
05 abr 202472,2072,2072,2072,2072,20-
04 abr 202472,6072,6072,2072,2072,20500
03 abr 202471,2571,4571,2571,4571,451600
02 abr 202470,8070,8070,4570,4570,45500
01 abr 202471,0071,0071,0071,0071,00400
28 mar 202472,5372,5370,9571,0071,003500
27 mar 202470,0070,0070,0070,0070,00400
26 mar 202468,1968,1968,1968,1968,19-
25 mar 202467,9068,1967,6168,1968,191200
22 mar 202469,5369,5367,3867,3867,38500
21 mar 202467,9967,9967,9967,9967,99500
20 mar 202467,5567,5567,5567,5567,55-
19 mar 202467,5567,5567,5567,5567,55600
18 mar 202466,8066,8066,8066,8066,80300
15 mar 202465,3665,3665,3665,3665,36-
14 mar 202465,5865,7565,3665,3665,36600
13 mar 202466,2566,6366,2566,6366,634700
12 mar 202464,8564,8564,8564,8564,85400
11 mar 202464,6464,6464,5064,5064,501400
08 mar 202465,0365,0364,5764,5764,571000
07 mar 202463,8863,8863,7463,7463,747300
06 mar 202462,8362,8362,1562,1562,153800
05 mar 202461,9961,9961,9961,9961,99-
04 mar 202462,0062,5061,9961,9961,991200
01 mar 202460,5260,8560,5260,8560,852400
29 feb 202459,8360,1259,8359,9259,927700
28 feb 202460,3760,3760,3760,3760,37300
27 feb 202460,1260,1260,1260,1260,123700
26 feb 202459,8460,1259,8460,1260,121500
23 feb 202460,8560,8560,8560,8560,851.500.800
22 feb 202460,4260,4260,4260,4260,42500.700
21 feb 202459,6659,6659,6659,6659,66731.000
20 feb 202459,6659,6659,6659,6659,661.271.000
16 feb 202458,5159,1458,5159,1459,141400
15 feb 202458,3058,3057,7957,8857,882100
14 feb 202457,6358,2057,3857,3857,385500
13 feb 202457,0457,0457,0457,0457,04500
12 feb 202457,9057,9057,9057,9057,90500.300
09 feb 202458,2058,2057,7257,7257,721000
08 feb 202459,1559,1558,8158,8158,81900
07 feb 202459,0559,2559,0559,2559,251000
06 feb 202459,8059,8059,8059,8059,80-
05 feb 202459,9360,4259,8059,8059,801.005.500
02 feb 202461,0461,0461,0461,0461,04300
01 feb 202466,2066,2066,2066,2066,20300
31 ene 202467,6567,6567,6567,6567,651100
30 ene 202467,1767,1767,1767,1767,17-
29 ene 202467,4067,4067,1767,1767,17300
26 ene 202468,4168,4168,4168,4168,41300
25 ene 202466,5166,5166,5166,5166,51500
24 ene 202467,2867,2867,2867,2867,28200
23 ene 202465,8965,9965,8965,9965,99500
22 ene 202466,5866,5866,5866,5866,58-
19 ene 202465,7466,5865,7466,5866,58300
18 ene 202465,6165,6165,6165,6165,61100
17 ene 202464,7564,7564,7564,7564,75200
16 ene 202466,0066,1265,4066,1266,125300
12 ene 202467,2367,2367,2367,2367,23200
11 ene 202468,2168,2168,2168,2168,21-
10 ene 202468,2168,2168,2168,2168,21900
09 ene 202469,0169,0169,0169,0169,01-
08 ene 202469,1169,1869,0069,0169,018500
05 ene 202469,0069,0068,8668,8668,865000
04 ene 202468,9869,0068,9869,0069,00500
03 ene 202467,6267,6267,6267,6267,62200
02 ene 202469,4169,9769,4169,9769,971000
29 dic 202369,8069,8069,8069,8069,80700
28 dic 202369,6769,6769,2869,2869,281300
27 dic 202370,1470,5870,1470,5870,586800
26 dic 202369,6469,6469,6469,6469,644100
22 dic 202370,8570,8569,0069,1969,193800
21 dic 202368,7568,7568,7568,7568,75200
20 dic 202369,0069,0067,4968,1668,162300
19 dic 202367,0467,0467,0467,0467,04100
18 dic 202369,1869,1869,1869,1869,186500
15 dic 202369,1869,1869,1869,1869,18-
14 dic 202368,4469,1868,1869,1869,182300
13 dic 202364,8665,4064,8665,3565,351600
12 dic 202365,5865,5865,5865,5865,582800
11 dic 202366,3266,3265,5865,5865,585100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...