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

-1,44-4,27 %
32,26

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
29/05/2020 33,100 32,255 -4,27 33,645 32,180 7.522.308
28/05/2020 34,000 33,695 -0,12 34,425 32,765 7.562.676
27/05/2020 31,630 33,735 8,82 34,390 31,560 13.521.764
26/05/2020 29,250 31,000 7,25 31,490 29,215 9.030.109
25/05/2020 28,940 28,905 1,87 28,980 28,370 2.976.462
22/05/2020 27,810 28,375 0,32 29,220 27,495 5.170.362
21/05/2020 28,355 28,285 -1,86 28,765 27,990 3.916.377
20/05/2020 28,025 28,820 1,66 28,935 27,160 5.230.325
19/05/2020 29,335 28,350 -0,93 29,495 27,750 7.790.931
18/05/2020 27,400 28,615 7,82 28,780 27,205 5.404.582
15/05/2020 26,615 26,540 1,18 27,170 25,905 5.429.807
14/05/2020 26,280 26,230 -1,02 26,405 24,935 6.821.270
13/05/2020 27,320 26,500 -4,74 27,410 26,500 5.924.054
12/05/2020 28,050 27,820 -1,00 28,515 27,755 3.992.813
11/05/2020 29,400 28,100 -2,48 29,400 27,850 4.070.204
08/05/2020 28,840 28,815 1,12 28,965 28,310 3.107.443
07/05/2020 28,200 28,495 1,77 28,675 27,915 4.240.859
06/05/2020 28,200 28,000 -0,74 28,340 27,480 4.673.027
05/05/2020 28,500 28,210 4,06 28,950 27,295 6.416.452
04/05/2020 27,005 27,110 -5,46 27,975 26,760 7.545.564
01/05/2020 30,690 28,675 0,00 30,855 28,200 --
30/04/2020 30,690 28,675 -6,60 30,855 28,200 9.216.621
29/04/2020 29,465 30,700 3,72 31,095 29,275 7.277.456
28/04/2020 28,000 29,600 6,51 30,380 27,855 8.449.905
27/04/2020 27,800 27,790 5,67 27,845 27,220 4.930.291
24/04/2020 26,405 26,300 -3,06 26,825 26,100 5.119.969
23/04/2020 26,055 27,130 6,25 27,935 25,965 8.228.825
22/04/2020 25,015 25,535 3,51 25,665 24,785 4.322.856
21/04/2020 24,900 24,670 -3,99 25,340 24,670 6.244.704
20/04/2020 25,800 25,695 0,88 25,840 24,870 4.940.639
17/04/2020 25,600 25,470 2,29 26,595 25,250 9.194.930
16/04/2020 26,000 24,900 -3,56 26,410 24,815 7.852.591
15/04/2020 27,600 25,820 -7,16 27,635 25,820 6.459.828
14/04/2020 28,885 27,810 -2,09 28,885 27,580 5.415.721
13/04/2020 27,590 28,405 0,00 28,795 27,535 --
10/04/2020 27,590 28,405 0,00 28,795 27,535 --
09/04/2020 27,590 28,405 5,38 28,795 27,535 9.750.490
08/04/2020 26,100 26,955 0,77 26,955 25,640 5.222.838
07/04/2020 26,410 26,750 4,31 27,695 25,940 12.757.415
06/04/2020 25,800 25,645 3,68 25,825 25,015 8.638.999
03/04/2020 25,595 24,735 -5,03 25,700 24,505 6.957.628
02/04/2020 26,050 26,045 0,68 26,675 25,200 5.921.150
01/04/2020 26,700 25,870 -5,96 26,900 25,820 8.110.217
31/03/2020 28,500 27,510 -2,62 28,840 26,955 8.373.353
30/03/2020 29,390 28,250 -5,44 29,495 27,030 6.719.180
27/03/2020 30,180 29,875 -3,57 30,740 28,930 6.382.653
26/03/2020 29,205 30,980 3,27 31,070 28,805 7.353.923
25/03/2020 28,900 30,000 7,99 30,155 28,000 10.369.508
24/03/2020 27,500 27,780 9,26 27,780 26,135 10.496.527
23/03/2020 25,900 25,425 -7,34 26,900 25,150 10.576.950
20/03/2020 28,000 27,440 0,94 28,895 27,185 12.822.483
19/03/2020 27,560 27,185 2,97 28,015 25,100 8.956.394
18/03/2020 28,270 26,400 -9,59 28,745 26,310 9.362.461
17/03/2020 28,785 29,200 6,41 29,420 26,070 9.688.197
16/03/2020 29,560 27,440 -13,52 30,445 26,475 12.726.212
13/03/2020 32,360 31,730 2,35 34,985 31,075 11.682.515
12/03/2020 33,115 31,000 -13,07 34,205 30,475 19.034.340
11/03/2020 35,300 35,660 2,97 36,850 34,865 9.772.860
10/03/2020 34,525 34,630 2,50 37,285 33,735 15.219.866
09/03/2020 34,250 33,785 -12,28 35,730 33,785 15.285.280
06/03/2020 39,505 38,515 -4,94 39,925 37,885 10.830.096
05/03/2020 42,580 40,515 -4,11 42,760 40,060 9.912.621
04/03/2020 42,900 42,250 -1,31 43,070 42,000 8.378.880
03/03/2020 44,895 42,810 -1,48 44,895 42,375 10.183.476
02/03/2020 44,650 43,455 -0,75 44,655 41,860 9.760.643
28/02/2020 43,650 43,785 -3,53 44,240 42,550 11.414.189
27/02/2020 47,255 45,385 -5,87 47,255 44,925 12.715.472
26/02/2020 48,200 48,215 -1,00 48,490 47,105 9.987.467
25/02/2020 51,490 48,700 -4,88 51,500 48,700 9.064.145
24/02/2020 51,650 51,200 -3,80 52,020 50,960 8.375.558
21/02/2020 53,000 53,220 -0,08 53,440 52,720 4.704.745
20/02/2020 53,610 53,260 -0,91 53,880 53,090 3.453.029
19/02/2020 53,930 53,750 0,15 54,080 53,560 2.736.048
18/02/2020 53,820 53,670 -0,94 54,030 53,620 3.238.319
17/02/2020 53,790 54,180 0,93 54,220 53,690 2.154.079
14/02/2020 53,570 53,680 0,21 53,990 53,440 2.896.124
13/02/2020 53,320 53,570 -0,02 53,580 52,790 3.528.208
12/02/2020 52,780 53,580 1,61 53,690 52,740 4.311.939
11/02/2020 52,180 52,730 2,11 52,780 51,900 3.683.036
10/02/2020 51,590 51,640 -0,37 51,820 51,410 3.595.939
07/02/2020 50,450 51,830 2,82 51,830 50,260 4.629.252
06/02/2020 50,160 50,410 1,61 50,690 50,080 3.883.717
05/02/2020 49,350 49,610 0,65 50,200 48,815 3.809.870
04/02/2020 48,715 49,290 1,97 49,290 48,580 3.725.725
03/02/2020 48,110 48,340 0,61 48,735 47,910 3.293.745
31/01/2020 49,300 48,045 -1,73 49,300 47,970 4.461.448
30/01/2020 48,800 48,890 -1,24 49,195 48,455 3.404.856
29/01/2020 49,685 49,505 0,17 49,900 49,285 2.413.393
28/01/2020 49,110 49,420 1,13 49,705 48,545 3.074.687
27/01/2020 49,510 48,870 -2,08 49,780 48,695 4.716.090
24/01/2020 50,670 49,910 -0,09 50,750 49,850 3.186.013
23/01/2020 50,230 49,955 -0,25 50,480 49,565 4.186.551
22/01/2020 50,250 50,080 -0,26 50,580 49,900 2.939.696
21/01/2020 50,190 50,210 -0,55 50,630 49,870 2.847.578
20/01/2020 50,690 50,490 -0,51 50,780 50,380 1.776.051
17/01/2020 50,920 50,750 0,32 51,060 50,430 2.954.093
16/01/2020 51,000 50,590 -0,73 51,340 50,220 3.309.337
15/01/2020 52,110 50,960 -2,32 52,280 50,810 3.230.881
14/01/2020 52,090 52,170 0,46 52,300 51,260 3.294.787
13/01/2020 52,120 51,930 -0,44 52,310 51,600 2.858.479
10/01/2020 52,470 52,160 -0,46 52,610 52,010 2.495.036
09/01/2020 53,290 52,400 -0,72 53,390 52,220 3.207.565
08/01/2020 52,270 52,780 0,23 53,020 52,010 2.893.097
07/01/2020 52,930 52,660 -0,04 53,140 52,460 2.022.813
06/01/2020 52,040 52,680 -0,49 52,700 51,640 2.494.787
03/01/2020 53,070 52,940 -1,19 53,170 52,590 2.535.225
02/01/2020 53,200 53,580 1,42 54,000 53,180 2.783.637
01/01/2020 52,500 52,830 0,00 52,830 52,500 --
31/12/2019 52,500 52,830 0,19 52,830 52,500 575.796
30/12/2019 52,850 52,730 -0,45 53,190 52,730 1.669.313
27/12/2019 52,990 52,970 -0,02 53,360 52,890 2.271.522
26/12/2019 52,850 52,980 0,00 53,170 52,850 --
25/12/2019 52,850 52,980 0,00 53,170 52,850 --
24/12/2019 52,850 52,980 -0,24 53,170 52,850 388.283
23/12/2019 53,270 53,110 -0,84 53,270 52,880 1.851.055
20/12/2019 53,400 53,560 0,09 53,810 53,360 8.333.045
19/12/2019 53,400 53,510 0,45 53,650 53,120 2.821.488
18/12/2019 52,900 53,270 0,36 53,370 52,830 3.057.803
17/12/2019 53,000 53,080 -0,23 53,170 52,550 3.446.673
16/12/2019 52,420 53,200 2,21 53,260 52,370 3.792.646
13/12/2019 53,190 52,050 0,77 53,450 52,050 5.878.408
12/12/2019 50,450 51,650 2,48 51,940 50,330 4.256.173
11/12/2019 50,090 50,400 0,26 50,670 50,060 2.340.610
10/12/2019 50,610 50,270 -0,98 50,610 49,765 3.136.032
09/12/2019 50,900 50,770 -0,33 51,170 50,740 1.993.418
06/12/2019 50,450 50,940 1,35 51,080 50,190 2.711.269
05/12/2019 50,320 50,260 -0,06 51,000 50,230 2.271.755
04/12/2019 49,450 50,290 1,60 50,520 49,400 3.298.077
03/12/2019 50,550 49,500 -1,69 50,840 49,235 5.119.837
02/12/2019 51,180 50,350 -1,22 51,720 50,220 4.110.104
29/11/2019 50,900 50,970 -0,14 51,260 50,790 2.845.466
28/11/2019 51,270 51,040 -0,62 51,280 50,970 2.080.929
27/11/2019 51,230 51,360 0,65 51,480 50,960 3.352.844
26/11/2019 51,470 51,030 -0,85 51,590 50,930 3.650.049
25/11/2019 51,800 51,470 -0,16 52,060 51,380 2.484.885
22/11/2019 51,650 51,550 0,10 52,240 51,400 3.545.780
21/11/2019 50,770 51,500 0,78 51,670 50,570 4.601.845
20/11/2019 50,300 51,100 0,69 51,100 49,950 4.252.294
19/11/2019 50,670 50,750 0,32 51,340 50,600 4.169.351
18/11/2019 50,700 50,590 -0,08 51,070 49,930 3.075.990
15/11/2019 50,720 50,630 0,58 50,850 50,090 3.512.580
14/11/2019 50,140 50,340 0,38 50,440 49,790 3.555.313
13/11/2019 50,170 50,150 -1,42 50,460 49,850 4.460.860
12/11/2019 50,710 50,870 0,69 50,950 50,390 3.043.497
11/11/2019 50,440 50,520 -0,37 50,720 50,150 3.619.626
08/11/2019 51,050 50,710 -1,23 51,330 50,510 4.273.011
07/11/2019 50,200 51,340 2,95 51,340 49,965 5.337.906
06/11/2019 49,745 49,870 1,57 50,720 49,630 6.269.566
05/11/2019 48,850 49,100 1,34 49,200 48,625 4.266.511
04/11/2019 47,715 48,450 2,71 48,740 47,695 4.439.139
01/11/2019 47,000 47,170 0,77 47,450 46,595 2.703.128
31/10/2019 47,350 46,810 -0,26 47,350 46,145 4.663.137
30/10/2019 47,815 46,930 -2,23 48,000 46,440 4.571.784
29/10/2019 47,935 48,000 -0,06 48,130 47,560 3.115.183
28/10/2019 47,800 48,030 0,71 48,100 47,605 3.076.269
25/10/2019 47,875 47,690 -0,28 47,960 46,965 2.926.910
24/10/2019 48,115 47,825 -0,27 48,440 47,600 3.648.215
23/10/2019 47,390 47,955 0,28 48,085 47,200 3.137.790
22/10/2019 47,950 47,820 0,02 48,135 47,400 3.140.470
21/10/2019 47,205 47,810 1,75 48,290 47,045 4.443.601
18/10/2019 46,800 46,990 0,02 47,385 46,655 3.820.387
17/10/2019 46,920 46,980 -0,57 48,065 46,725 5.597.116
16/10/2019 47,000 47,250 0,45 47,800 46,545 5.422.214
15/10/2019 45,800 47,040 3,64 47,040 45,270 6.398.827
14/10/2019 45,235 45,390 -0,79 45,615 44,905 3.088.598
11/10/2019 44,050 45,750 4,72 45,750 43,955 6.085.966
10/10/2019 42,500 43,690 2,82 43,880 42,500 4.577.627
09/10/2019 42,280 42,490 0,39 42,820 42,125 3.136.562
08/10/2019 42,670 42,325 -0,68 42,800 41,585 3.386.045
07/10/2019 42,090 42,615 0,78 42,750 41,760 2.967.087
04/10/2019 42,080 42,285 0,40 42,285 41,600 3.336.824
03/10/2019 42,555 42,115 -0,91 42,755 41,625 4.142.726
02/10/2019 43,865 42,500 -3,50 44,020 42,500 4.696.838
01/10/2019 44,900 44,040 -1,41 45,070 43,965 3.785.352
30/09/2019 44,200 44,670 1,09 44,890 44,170 4.395.120
27/09/2019 43,905 44,190 0,79 44,440 43,705 3.159.342
26/09/2019 43,225 43,845 0,77 43,875 43,110 3.078.495
25/09/2019 43,415 43,510 -0,51 43,640 42,460 4.003.795
24/09/2019 44,180 43,735 -0,62 44,530 43,515 2.733.297
23/09/2019 45,035 44,010 -2,84 45,160 43,660 4.312.905
20/09/2019 44,620 45,295 1,22 45,325 44,525 9.208.874
19/09/2019 44,240 44,750 2,16 44,755 43,935 4.468.022
18/09/2019 43,865 43,805 -0,16 44,150 43,600 2.945.941
17/09/2019 44,250 43,875 -1,60 44,505 43,625 3.859.422
16/09/2019 44,985 44,590 -1,69 45,165 44,415 4.044.256
13/09/2019 44,725 45,355 2,53 45,595 44,560 5.860.313
12/09/2019 44,220 44,235 -0,15 45,250 42,980 6.068.374
11/09/2019 44,910 44,300 -0,56 45,345 44,125 5.662.797
10/09/2019 43,400 44,550 1,92 44,770 43,295 6.611.286
09/09/2019 42,565 43,710 2,97 43,745 42,565 4.594.619
06/09/2019 42,600 42,450 -0,02 42,810 42,215 3.808.500
05/09/2019 41,430 42,460 2,92 42,700 41,270 5.527.222
04/09/2019 41,345 41,255 1,00 41,540 41,070 3.034.914
03/09/2019 41,000 40,845 -0,49 41,230 40,505 2.764.850
02/09/2019 40,915 41,045 0,02 41,480 40,850 1.754.434
30/08/2019 41,015 41,035 0,51 41,440 40,790 3.462.891
29/08/2019 40,050 40,825 1,55 41,180 39,970 3.868.947
28/08/2019 40,250 40,200 -0,31 40,435 39,975 2.631.387
27/08/2019 40,475 40,325 -0,55 40,795 40,125 3.523.908
26/08/2019 40,170 40,550 1,21 40,825 40,110 3.182.399
23/08/2019 41,200 40,065 -2,14 41,310 40,065 4.348.821
22/08/2019 40,585 40,940 0,83 41,335 40,455 4.737.444
21/08/2019 40,530 40,605 0,19 41,180 40,530 3.217.232
20/08/2019 40,575 40,530 -0,65 40,825 40,200 3.143.537
19/08/2019 40,970 40,795 0,46 41,380 40,755 4.790.490
16/08/2019 39,630 40,610 2,55 40,700 39,020 11.162.513
15/08/2019 39,690 39,600 0,71 40,070 38,880 6.567.800
14/08/2019 40,020 39,320 -2,60 40,100 39,065 6.213.252
13/08/2019 39,510 40,370 1,78 40,825 39,330 5.868.317
12/08/2019 40,475 39,665 -1,34 40,685 39,550 3.702.719
09/08/2019 40,250 40,205 -1,33 40,630 39,910 4.683.483
08/08/2019 40,605 40,745 1,98 41,065 39,970 4.488.858
07/08/2019 40,380 39,955 -0,78 40,530 39,510 5.194.184
06/08/2019 40,500 40,270 -0,36 40,930 40,150 3.965.535
05/08/2019 40,500 40,415 -1,79 40,930 40,205 5.035.113
02/08/2019 41,620 41,150 -3,96 41,760 40,775 7.322.716
01/08/2019 42,205 42,845 1,58 43,335 42,200 5.001.753
31/07/2019 42,895 42,180 1,59 43,190 42,180 6.971.094
30/07/2019 42,400 41,520 -2,66 42,425 41,210 5.814.303
29/07/2019 42,820 42,655 -0,65 42,995 42,495 2.325.130
26/07/2019 43,000 42,935 -0,13 43,275 42,650 3.031.918
25/07/2019 43,170 42,990 0,14 44,600 42,485 6.937.725
24/07/2019 43,035 42,930 0,01 43,160 42,500 3.236.110
23/07/2019 42,290 42,925 2,21 43,230 42,200 4.655.604
22/07/2019 41,850 41,995 0,00 42,290 41,735 2.467.456
19/07/2019 42,530 41,995 -0,89 42,780 41,785 4.264.946
18/07/2019 42,345 42,370 -0,35 42,730 41,920 3.300.089
17/07/2019 43,025 42,520 -1,59 43,105 42,355 3.822.487
16/07/2019 42,695 43,205 0,85 43,490 42,665 3.437.757
15/07/2019 42,655 42,840 0,73 43,035 42,380 3.044.777
12/07/2019 42,740 42,530 -0,09 43,210 42,505 3.180.625
11/07/2019 42,815 42,570 -0,29 42,815 42,160 3.253.301
10/07/2019 42,850 42,695 0,28 43,385 42,620 3.198.971
09/07/2019 42,805 42,575 -0,92 42,855 42,050 3.372.644
08/07/2019 43,485 42,970 -1,00 43,960 42,435 3.939.380
05/07/2019 43,340 43,405 0,84 43,860 42,880 4.689.974
04/07/2019 42,395 43,045 1,12 43,295 42,360 4.421.553
03/07/2019 41,800 42,570 1,68 42,705 41,535 3.392.086
02/07/2019 42,325 41,865 -0,52 42,340 41,500 2.896.316
01/07/2019 42,395 42,085 0,77 42,730 41,960 3.577.651
28/06/2019 41,525 41,765 0,77 41,885 41,390 3.743.258
27/06/2019 41,510 41,445 0,68 42,025 41,430 3.837.909
26/06/2019 40,575 41,165 1,74 41,420 40,375 4.226.710
25/06/2019 40,300 40,460 -0,74 40,570 39,920 3.073.195
24/06/2019 41,000 40,760 -0,71 41,280 40,580 3.396.974
21/06/2019 41,575 41,050 -0,89 42,095 40,890 11.582.145
20/06/2019 42,185 41,420 -1,91 42,580 41,330 5.026.599
19/06/2019 41,500 42,225 1,76 42,340 41,435 4.941.433
18/06/2019 40,605 41,495 1,82 41,740 40,105 6.116.652
17/06/2019 41,030 40,755 -0,26 41,260 40,755 2.464.571
14/06/2019 41,055 40,860 -0,58 41,075 40,570 3.301.270
13/06/2019 41,105 41,100 -0,10 41,475 40,790 3.047.184
12/06/2019 41,215 41,140 -1,00 41,380 40,795 3.874.173
11/06/2019 41,235 41,555 0,18 41,985 41,200 3.331.645
10/06/2019 41,060 41,480 1,63 41,770 40,960 2.632.832
07/06/2019 40,980 40,815 -0,46 41,250 40,515 4.324.562
06/06/2019 41,620 41,005 -1,74 42,230 40,435 6.411.744
05/06/2019 42,000 41,730 -0,63 42,080 41,355 4.488.129
04/06/2019 40,655 41,995 2,89 42,125 40,650 5.615.538

Más noticias