Mercados españoles cerrados

BNP Paribas SA (BNPQY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,34+0,34 (+0,94%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202436,2336,4136,0636,3436,3497.804
01 may 202436,0036,5934,9736,0036,0083.100
30 abr 202436,2036,3135,9536,0036,00168.900
29 abr 202436,1636,3936,0736,2336,23126.600
26 abr 202436,1836,3235,5935,8835,88141.200
25 abr 202436,4336,9636,1536,8036,80151.200
24 abr 202436,1336,5235,9936,5036,5094.100
23 abr 202436,0036,4935,9936,4636,4690.500
22 abr 202435,4235,7935,2935,5835,5896.800
19 abr 202434,8235,0734,7934,8534,8581.000
18 abr 202434,5935,0034,5734,6134,61101.500
17 abr 202434,4134,5934,0134,2534,25183.700
16 abr 202434,1334,1333,7734,0834,08501.500
15 abr 202435,2735,3934,6834,7334,73163.500
12 abr 202434,7735,0034,6134,6434,64134.000
11 abr 202435,4435,4634,7135,3035,30130.300
10 abr 202435,7136,0835,5735,8135,81109.800
09 abr 202436,5636,6236,1136,3136,3197.200
08 abr 202436,3836,4836,2636,4236,42226.900
05 abr 202435,7936,1335,7136,0636,06272.000
04 abr 202436,6436,6835,7935,8135,81489.100
03 abr 202435,8836,1735,8635,9535,95543.300
02 abr 202435,2735,2835,1235,2035,20102.500
01 abr 202434,7135,8534,7135,5535,55162.300
28 mar 202435,5335,7635,4735,7435,74272.100
27 mar 202435,1035,3434,9135,1435,14461.400
26 mar 202434,7434,9134,6834,8134,81220.300
25 mar 202433,9534,0533,8333,9933,99243.900
22 mar 202434,2034,2233,9334,0034,00144.500
21 mar 202433,8434,2133,8434,0134,01121.700
20 mar 202433,3234,0633,3234,0634,06102.000
19 mar 202433,7333,8133,5633,5733,57130.300
18 mar 202433,4633,4833,3233,4633,46161.700
15 mar 202433,0233,4933,0233,4333,43110.700
14 mar 202433,1433,2232,6032,6932,69105.900
13 mar 202433,5333,6533,2233,3233,32220.000
12 mar 202432,7032,7632,5532,6332,63100.300
11 mar 202432,1832,4632,1732,4632,46225.800
08 mar 202432,2732,4032,0932,1832,18215.300
07 mar 202431,6232,0531,6231,9431,94269.600
06 mar 202431,3431,3931,1031,2031,20378.000
05 mar 202430,9031,1730,8731,0031,0096.400
04 mar 202430,9831,1630,9231,0531,05196.500
01 mar 202430,4630,5030,1730,5030,50137.000
29 feb 202430,1630,1629,8829,9629,96365.100
28 feb 202429,8530,0929,8329,9829,98517.300
27 feb 202430,0130,2029,9630,2030,20118.500
26 feb 202430,0130,1029,8529,9729,97132.000
23 feb 202430,6630,6830,4330,5630,5690.100
22 feb 202430,4430,4830,3430,4130,41184.500
21 feb 202430,1230,3230,0830,2430,24261.700
20 feb 202429,7429,9829,7429,8829,88272.100
16 feb 202429,3629,4329,0529,1929,19164.200
15 feb 202428,8129,2228,7929,1329,13154.200
14 feb 202428,9428,9828,7928,9328,93175.100
13 feb 202429,0129,0128,5328,6928,69170.200
12 feb 202429,0629,2029,0029,1329,13179.500
09 feb 202428,8128,9628,5828,9428,94170.000
08 feb 202429,5329,6029,2829,3229,32180.700
07 feb 202429,6429,6729,4229,6329,63235.700
06 feb 202429,5929,8129,4629,5929,59174.900
05 feb 202430,1530,2130,0030,0930,09428.700
02 feb 202430,4530,5530,1830,3530,352.369.800
01 feb 202431,5031,5930,8031,1031,10386.400
31 ene 202434,0134,1033,4933,5133,51117.300
30 ene 202433,7533,8233,6033,7533,75116.600
29 ene 202433,6033,7833,4433,7833,7895.700
26 ene 202433,9934,0533,8433,8933,89101.100
25 ene 202433,6233,6933,3033,6433,64266.700
24 ene 202433,8633,9333,6033,6033,60116.300
23 ene 202433,2033,3332,9833,3333,33101.000
22 ene 202433,6333,7233,3733,4033,40106.000
19 ene 202433,0533,2932,9233,2933,29224.500
18 ene 202433,0533,1032,7733,0833,08592.100
17 ene 202432,5732,7832,5132,7332,73103.900
16 ene 202432,9533,1732,8432,9532,95112.600
12 ene 202433,5533,7133,3133,3933,39111.800
11 ene 202433,9034,0033,1033,6433,64112.000
10 ene 202434,1534,4434,0634,3834,38109.600
09 ene 202434,1534,3334,0834,2134,21173.500
08 ene 202434,5434,7434,4734,7134,71153.500
05 ene 202434,3434,7534,3034,5634,56166.300
04 ene 202434,0634,4734,0634,3534,35299.800
03 ene 202433,6833,8233,5433,6533,65170.000
02 ene 202434,5634,7934,5334,6634,6686.100
29 dic 202334,7134,7734,4934,7434,7481.600
28 dic 202334,5934,7134,5434,6134,61111.200
27 dic 202334,8335,0534,7735,0335,0398.900
26 dic 202334,5034,9534,5034,9534,9578.100
22 dic 202334,7234,7934,5134,6334,63101.700
21 dic 202334,3334,6334,2434,6234,6296.500
20 dic 202334,4334,5534,0934,0934,0984.100
19 dic 202334,1734,3234,1234,2634,2695.500
18 dic 202333,9834,0933,8634,0134,01174.600
15 dic 202334,2334,5734,1634,1634,16216.100
14 dic 202334,3034,7134,0734,5834,58162.200
13 dic 202332,7233,1732,4133,1133,1184.600
12 dic 202332,8132,8532,7132,8232,8283.700
11 dic 202332,9633,0632,7932,9132,91107.900
08 dic 202333,0333,3933,0333,3733,3790.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...