22 de Julio, 22:07 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BNP P. ACT.A (BNP)BNP P. ACT.A (BNP)

-0,08-0,15 %
51,74

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 51,710 51,740 0,02 51,910 51,220 3.236.826
19/07/2018 51,930 51,730 -0,65 52,320 51,630 1.823.279
18/07/2018 52,270 52,070 -0,23 52,330 51,670 3.461.549
17/07/2018 52,450 52,190 -0,65 52,590 51,990 2.194.262
16/07/2018 52,490 52,530 0,29 53,120 52,260 3.606.835
13/07/2018 52,590 52,380 -0,04 52,710 52,140 3.957.746
12/07/2018 52,800 52,400 -0,36 52,810 52,100 2.203.957
11/07/2018 53,090 52,590 -1,54 53,140 52,370 3.748.213
10/07/2018 54,040 53,410 -0,93 54,090 53,110 3.601.911
09/07/2018 54,300 53,910 0,09 54,390 53,740 2.650.792
06/07/2018 54,300 53,860 -0,52 54,430 53,520 3.275.468
05/07/2018 53,280 54,140 1,75 54,590 53,210 5.152.959
04/07/2018 53,080 53,210 0,04 53,400 52,930 2.452.826
03/07/2018 53,390 53,190 0,47 54,010 52,790 3.194.721
02/07/2018 52,700 52,940 -0,47 52,960 51,980 3.126.125
29/06/2018 53,340 53,190 0,91 53,980 53,010 4.681.110
28/06/2018 52,550 52,710 -0,26 53,100 52,340 3.946.413
27/06/2018 52,250 52,850 0,21 53,360 51,610 4.224.546
26/06/2018 53,340 52,740 -0,25 53,370 52,700 2.791.423
25/06/2018 53,450 52,870 -1,95 53,640 52,850 2.881.300
22/06/2018 53,200 53,920 1,35 53,920 53,200 3.496.265
21/06/2018 53,850 53,200 -0,93 53,950 52,970 4.431.027
20/06/2018 54,100 53,700 -0,09 54,300 53,680 3.884.870
19/06/2018 53,270 53,750 -0,37 53,960 52,990 3.760.027
18/06/2018 54,000 53,950 -0,35 54,310 53,420 4.662.582
15/06/2018 54,910 54,140 -1,28 54,920 53,280 8.073.005
14/06/2018 54,290 54,840 0,61 55,250 54,110 4.640.173
13/06/2018 54,790 54,510 -0,27 54,910 54,280 3.822.389
12/06/2018 55,190 54,660 -0,04 55,210 54,440 3.629.546
11/06/2018 54,380 54,680 1,82 54,750 53,920 5.148.616
08/06/2018 53,670 53,700 -0,76 53,830 53,290 4.269.307
07/06/2018 54,120 54,110 0,78 54,890 53,970 5.064.686
06/06/2018 53,330 53,690 1,07 53,860 52,950 5.162.128
05/06/2018 54,470 53,120 -1,79 54,470 53,120 4.499.395
04/06/2018 54,700 54,090 0,37 54,940 53,860 4.939.425
01/06/2018 54,190 53,890 1,56 54,370 53,660 7.893.012
31/05/2018 54,390 53,060 -2,18 54,730 52,740 9.226.137
30/05/2018 54,570 54,240 -5,21 54,960 53,600 9.678.749
29/05/2018 59,000 57,220 -4,46 59,250 56,760 11.368.737
28/05/2018 61,410 59,890 -1,07 61,590 59,000 5.840.660
25/05/2018 61,520 60,540 -1,14 61,570 59,810 5.661.706
24/05/2018 62,020 61,240 -0,89 62,280 60,730 3.945.234
23/05/2018 62,560 61,790 -1,45 62,700 61,510 4.134.195
22/05/2018 61,800 62,700 1,74 62,830 61,710 5.139.935
21/05/2018 61,750 61,630 0,08 61,870 61,480 1.472.129
18/05/2018 62,100 61,580 -0,96 62,150 61,420 5.722.010
17/05/2018 62,280 62,180 -0,14 62,750 61,800 3.345.709
16/05/2018 62,990 62,270 -1,46 63,080 61,890 3.690.239
15/05/2018 62,960 63,190 0,49 63,370 62,740 3.066.556
14/05/2018 62,710 62,880 0,18 62,980 62,570 2.143.544
11/05/2018 62,660 62,770 0,03 62,820 62,250 2.205.688
10/05/2018 62,650 62,750 0,16 62,860 62,070 2.100.853
09/05/2018 62,010 62,650 1,11 62,940 62,000 3.701.458
08/05/2018 62,230 61,960 -0,66 62,480 61,420 3.283.381
07/05/2018 62,650 62,370 -0,48 62,650 61,880 2.039.671
04/05/2018 61,770 62,670 -1,15 62,670 61,160 5.687.364
03/05/2018 64,110 63,400 -1,48 64,180 62,870 3.780.046
02/05/2018 64,000 64,350 0,58 64,370 63,900 3.328.173
30/04/2018 63,570 63,980 0,64 63,980 63,460 2.486.794
27/04/2018 63,350 63,570 0,52 63,600 62,810 2.478.984
26/04/2018 63,370 63,240 -0,41 63,890 63,130 3.108.985
25/04/2018 63,610 63,500 -0,78 63,870 63,030 3.007.775
24/04/2018 63,840 64,000 0,16 64,030 63,380 5.920.442
23/04/2018 63,120 63,900 1,09 63,960 63,100 5.504.552
20/04/2018 62,830 63,210 0,99 63,370 62,640 4.200.385
19/04/2018 62,150 62,590 0,56 62,820 62,030 2.401.061
18/04/2018 61,980 62,240 0,50 62,490 61,930 3.066.349
17/04/2018 61,810 61,930 0,63 62,230 61,700 2.576.090
16/04/2018 61,670 61,540 0,15 61,790 61,420 1.786.620
13/04/2018 61,210 61,450 0,36 62,140 61,100 2.949.437
12/04/2018 61,150 61,230 0,51 61,540 60,950 2.279.053
11/04/2018 61,120 60,920 -0,64 61,210 60,690 2.210.888
10/04/2018 61,000 61,310 0,74 61,680 60,920 2.701.733
09/04/2018 60,800 60,860 0,48 61,240 60,690 2.270.491
06/04/2018 60,950 60,570 -0,87 60,990 60,460 3.067.661
05/04/2018 60,650 61,100 2,79 61,470 60,600 4.095.021
04/04/2018 59,760 59,440 -0,42 59,890 58,330 3.378.693
03/04/2018 60,140 59,690 -0,80 60,280 59,360 2.706.351
29/03/2018 60,520 60,170 0,25 60,860 60,170 3.588.392
28/03/2018 58,770 60,020 0,82 60,020 58,430 4.349.077
27/03/2018 59,990 59,530 1,10 60,140 59,250 3.730.771
26/03/2018 59,440 58,880 -0,61 59,500 58,420 3.416.201
23/03/2018 59,560 59,240 -1,45 59,560 58,780 5.100.643
22/03/2018 60,640 60,110 -1,83 61,150 59,150 4.860.287
21/03/2018 61,510 61,230 -0,60 61,820 60,870 2.937.721
20/03/2018 61,900 61,600 -0,21 62,340 61,480 2.957.045
19/03/2018 62,410 61,730 -1,15 62,760 61,520 2.812.442
16/03/2018 61,910 62,450 1,04 62,850 61,760 7.559.838
15/03/2018 61,870 61,810 0,29 62,020 61,510 3.499.805
14/03/2018 62,460 61,630 -1,52 62,600 61,350 3.767.349
13/03/2018 62,920 62,580 -0,48 63,560 62,440 3.247.473
12/03/2018 63,250 62,880 -0,08 63,430 62,670 1.972.156
09/03/2018 62,970 62,930 -0,03 63,450 62,560 2.565.228
08/03/2018 62,680 62,950 0,74 63,690 62,310 3.354.021
07/03/2018 62,210 62,490 0,08 62,680 61,650 3.006.570
06/03/2018 62,700 62,440 0,61 63,320 62,440 3.500.809
05/03/2018 62,940 62,060 -1,30 63,330 61,630 5.342.205
02/03/2018 64,050 62,880 -2,83 64,260 62,620 5.513.707
01/03/2018 65,110 64,710 -1,01 65,200 64,050 3.389.069
28/02/2018 65,190 65,370 -0,23 66,040 65,190 2.975.611
27/02/2018 65,220 65,520 1,00 65,820 64,930 3.175.607
26/02/2018 65,110 64,870 -0,03 65,160 64,610 2.018.193
23/02/2018 65,230 64,890 -0,32 65,290 64,560 1.874.015
22/02/2018 64,640 65,100 0,23 65,280 64,520 2.664.594
21/02/2018 65,240 64,950 -0,20 65,380 64,310 2.473.461
20/02/2018 64,540 65,080 0,73 65,130 64,200 2.423.621
19/02/2018 64,800 64,610 -0,06 65,130 64,610 1.679.014
16/02/2018 64,200 64,650 1,17 64,930 63,890 4.358.106
15/02/2018 64,200 63,900 0,50 64,930 63,690 4.155.361
14/02/2018 63,440 63,580 0,92 64,050 62,760 4.670.268
13/02/2018 63,520 63,000 -0,58 63,770 62,940 3.960.017
12/02/2018 63,740 63,370 0,27 64,280 63,130 4.497.835
09/02/2018 64,070 63,200 -1,89 64,660 62,260 7.487.093
08/02/2018 64,590 64,420 -0,20 65,710 63,940 5.868.679
07/02/2018 64,050 64,550 2,06 64,880 63,020 6.000.938
06/02/2018 62,450 63,250 -3,26 65,180 61,380 8.740.662
05/02/2018 65,250 65,380 -0,94 66,480 65,010 4.418.384
02/02/2018 66,480 66,000 -0,95 66,630 65,540 3.800.872
01/02/2018 67,230 66,630 0,05 67,620 65,860 3.816.246
31/01/2018 67,210 66,600 -0,94 67,270 66,440 3.423.328
30/01/2018 67,930 67,230 -1,64 68,200 66,740 4.629.282
29/01/2018 68,420 68,350 0,10 68,660 68,330 3.639.327
26/01/2018 67,950 68,280 0,41 68,420 67,780 3.011.551
25/01/2018 67,150 68,000 1,22 68,000 66,810 4.060.630
24/01/2018 67,540 67,180 -0,59 67,850 67,180 2.726.702
23/01/2018 67,840 67,580 0,04 67,920 67,040 3.184.441
22/01/2018 66,920 67,550 0,90 67,990 66,530 3.439.278
19/01/2018 66,760 66,950 0,48 67,120 66,320 2.999.504
18/01/2018 66,500 66,630 0,38 66,700 65,990 2.973.050
17/01/2018 66,420 66,380 -0,94 66,890 65,830 3.613.661
16/01/2018 67,350 67,010 -0,77 67,640 66,660 2.951.424
15/01/2018 67,310 67,530 0,10 67,740 66,920 2.109.344
12/01/2018 67,460 67,460 0,69 67,580 66,900 4.306.247
11/01/2018 66,590 67,000 0,86 67,660 66,110 4.473.175
10/01/2018 65,500 66,430 1,53 66,800 65,190 4.849.727
09/01/2018 64,730 65,430 1,44 65,470 64,610 3.474.952
08/01/2018 64,290 64,500 0,95 64,840 64,010 3.030.090
05/01/2018 64,140 63,890 0,19 64,590 63,670 3.125.691
04/01/2018 62,710 63,770 1,80 64,290 62,710 4.272.372
03/01/2018 62,320 62,640 0,89 63,270 61,980 3.766.640
02/01/2018 62,680 62,090 -0,26 62,700 61,660 2.785.984
29/12/2017 62,720 62,250 -0,56 62,890 62,030 2.428.173
28/12/2017 62,600 62,600 -0,19 63,060 62,520 2.109.424
27/12/2017 62,890 62,720 -0,37 63,290 62,630 1.709.801
22/12/2017 62,810 62,950 -0,54 63,380 62,670 1.845.311
21/12/2017 62,650 63,290 0,73 63,610 62,320 3.145.708
20/12/2017 63,100 62,830 -0,36 63,100 62,310 2.937.725
19/12/2017 63,250 63,060 -0,47 63,810 63,040 2.701.588
18/12/2017 63,520 63,360 0,70 63,780 63,110 3.371.681
15/12/2017 63,490 62,920 -0,90 63,540 62,580 6.688.658
14/12/2017 64,320 63,490 -1,35 64,880 63,490 4.096.314
13/12/2017 64,460 64,360 -0,72 65,120 64,160 3.869.883
12/12/2017 64,700 64,830 0,57 65,000 63,780 4.048.518
11/12/2017 65,300 64,460 -0,89 65,320 64,410 2.914.325
08/12/2017 64,390 65,040 3,01 65,890 64,160 6.311.145
07/12/2017 63,100 63,140 0,45 63,270 62,700 3.519.975
06/12/2017 62,920 62,860 -1,02 63,250 62,600 3.185.510
05/12/2017 63,940 63,510 -0,86 64,540 63,160 3.370.440
04/12/2017 63,970 64,060 1,93 64,420 63,690 4.052.735
01/12/2017 63,600 62,850 -1,15 63,870 62,670 3.486.007
30/11/2017 64,520 63,580 -1,10 64,860 63,580 4.217.952
29/11/2017 64,240 64,290 1,34 64,940 64,070 3.547.803
28/11/2017 63,290 63,440 0,44 63,740 63,290 2.443.612
27/11/2017 63,550 63,160 -0,75 64,180 63,010 2.567.587
24/11/2017 62,850 63,640 1,06 64,340 62,830 3.026.786
23/11/2017 62,760 62,970 0,03 63,280 62,530 1.681.384
22/11/2017 62,920 62,950 0,27 63,790 62,810 2.703.128
21/11/2017 62,700 62,780 -0,11 63,690 62,580 3.200.721
20/11/2017 63,000 62,850 -0,48 63,260 62,620 2.587.989
17/11/2017 63,720 63,150 -1,00 64,290 62,750 3.534.358
16/11/2017 64,050 63,790 -0,06 64,360 63,660 2.387.739
15/11/2017 63,150 63,830 0,60 64,060 62,590 3.674.881
14/11/2017 64,170 63,450 -1,21 64,210 63,160 3.370.208
13/11/2017 64,660 64,230 -0,82 64,700 63,240 3.327.167
10/11/2017 64,470 64,760 0,22 65,210 64,350 3.105.879
09/11/2017 64,760 64,620 -0,31 65,420 64,520 4.518.915
08/11/2017 65,100 64,820 0,11 65,100 64,140 3.819.113
07/11/2017 65,250 64,750 -0,32 65,480 64,730 3.096.061
06/11/2017 65,400 64,960 -1,22 65,420 64,470 3.781.159
03/11/2017 66,180 65,760 -0,63 66,310 65,380 2.585.930
02/11/2017 66,120 66,180 0,35 66,250 65,450 3.432.846
01/11/2017 67,240 65,950 -1,63 67,250 65,950 4.670.306
31/10/2017 66,610 67,040 -2,67 67,110 66,420 5.094.889
30/10/2017 68,500 68,880 0,55 69,170 68,410 2.489.783
27/10/2017 68,710 68,500 0,26 68,980 68,110 3.572.264
26/10/2017 67,110 68,320 1,24 68,540 67,080 3.295.142
25/10/2017 67,870 67,480 -0,88 68,340 67,220 2.658.879
24/10/2017 67,740 68,080 0,27 68,470 67,620 2.861.714
23/10/2017 68,310 67,900 -0,22 68,370 67,510 2.427.824
20/10/2017 67,900 68,050 1,08 68,540 67,860 3.458.345
19/10/2017 67,390 67,320 -0,16 67,880 66,840 3.255.834
18/10/2017 66,500 67,430 1,74 67,740 66,400 2.586.384
17/10/2017 66,140 66,280 0,12 66,720 65,620 2.448.395
16/10/2017 66,180 66,200 0,23 66,520 65,710 2.369.737
13/10/2017 66,490 66,050 -0,84 66,870 65,840 3.038.441
12/10/2017 67,260 66,610 -1,13 67,280 66,320 2.485.220
11/10/2017 67,870 67,370 -0,04 67,870 66,700 2.659.631
10/10/2017 67,660 67,400 -0,82 67,800 66,970 2.765.261
09/10/2017 68,640 67,960 -0,64 68,910 67,660 1.835.823
06/10/2017 68,700 68,400 -0,19 68,770 68,030 2.521.789
05/10/2017 67,080 68,530 1,83 68,610 67,040 3.347.256
04/10/2017 68,460 67,300 -1,77 68,550 67,090 4.543.128
03/10/2017 68,500 68,510 0,09 68,950 68,500 1.714.835
02/10/2017 68,000 68,450 0,29 68,480 67,850 2.402.142
29/09/2017 67,660 68,250 0,86 68,250 67,340 3.748.603
28/09/2017 67,710 67,670 0,33 68,490 67,260 2.878.645
27/09/2017 66,380 67,450 1,97 67,860 66,350 3.554.729
26/09/2017 66,090 66,150 -0,27 66,660 65,870 2.436.479
25/09/2017 67,100 66,330 -1,44 67,410 66,170 3.021.049
22/09/2017 66,500 67,300 0,87 67,490 66,480 2.750.855
21/09/2017 66,610 66,720 1,01 67,480 66,490 2.850.831
20/09/2017 66,030 66,050 -0,18 66,460 65,390 2.403.506
19/09/2017 66,410 66,170 -0,06 66,540 65,810 2.032.434
18/09/2017 66,280 66,210 0,33 66,510 65,960 2.539.642
15/09/2017 66,190 65,990 -0,83 66,560 65,580 9.351.904
14/09/2017 66,160 66,540 0,21 66,980 65,980 2.823.918
13/09/2017 65,950 66,400 0,85 66,640 65,740 3.216.036
12/09/2017 64,700 65,840 2,40 66,380 64,560 3.882.152
11/09/2017 63,580 64,300 2,08 64,300 63,530 2.647.173
08/09/2017 62,200 62,990 0,75 63,470 62,120 2.872.797
07/09/2017 62,950 62,520 -0,11 63,600 62,130 3.158.751
06/09/2017 62,410 62,590 -0,14 62,860 62,210 2.212.165
05/09/2017 64,090 62,680 -1,88 64,230 62,530 2.715.400
04/09/2017 63,810 63,880 -0,73 64,140 63,720 1.499.093
01/09/2017 64,480 64,350 0,69 64,650 63,840 2.106.272
31/08/2017 63,830 63,910 1,19 64,300 63,790 3.212.976
30/08/2017 63,750 63,160 -0,11 63,760 62,960 1.742.352
29/08/2017 63,370 63,230 -1,13 63,510 62,920 3.260.166
28/08/2017 63,860 63,950 -0,42 64,500 63,860 1.160.759
25/08/2017 64,660 64,220 -0,26 64,980 64,220 1.569.124
24/08/2017 64,560 64,390 0,34 64,840 64,270 1.801.447
23/08/2017 65,070 64,170 -1,46 65,450 63,970 2.528.458
22/08/2017 65,250 65,120 0,68 65,400 64,740 2.123.303
21/08/2017 65,490 64,680 -1,99 65,490 64,250 3.030.840
18/08/2017 65,120 65,990 -0,32 66,160 64,950 3.331.532
17/08/2017 66,890 66,200 -1,55 66,980 65,570 3.343.834
16/08/2017 67,600 67,240 0,07 67,870 67,230 2.124.985
15/08/2017 67,000 67,190 0,75 67,430 66,610 1.815.987
14/08/2017 66,190 66,690 1,52 67,150 65,850 2.820.929
11/08/2017 66,130 65,690 -1,50 66,510 65,050 3.731.598
10/08/2017 67,300 66,690 -0,86 67,430 66,010 3.216.825
09/08/2017 68,170 67,270 -2,35 68,290 66,700 3.957.968
08/08/2017 68,460 68,890 0,50 68,890 68,340 2.799.465
07/08/2017 68,200 68,550 0,63 68,550 67,930 2.564.334
04/08/2017 66,870 68,120 1,34 68,120 66,640 3.262.506
03/08/2017 66,300 67,220 0,99 67,540 66,090 3.115.321
02/08/2017 66,910 66,560 -0,34 66,990 66,040 3.016.521
01/08/2017 66,360 66,790 1,86 66,990 65,790 3.276.531
31/07/2017 65,950 65,570 -0,80 66,400 65,570 3.582.205
28/07/2017 65,390 66,100 0,15 66,430 65,050 4.158.297
27/07/2017 65,140 66,000 0,15 66,030 65,010 3.221.333
26/07/2017 65,200 65,900 1,12 65,900 65,120 3.087.146
25/07/2017 64,140 65,170 1,46 65,800 64,110 4.083.693

Mas noticias

publicidad
publicidad