U.S. markets closed

BNP Paribas SA (BNPQY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
37.27-1.87 (-4.78%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202438.0638.8037.0937.2737.27156,500
17 may 20242.491 Dividendo
16 may 202439.0439.3238.7839.1436.65120,400
15 may 202438.9939.0938.7938.9536.47154,600
14 may 202438.6738.9938.6538.8036.33178,800
13 may 202438.4138.9138.4138.9136.4399,200
10 may 202438.4538.6138.2538.4536.00100,900
09 may 202437.8238.2337.8238.2335.8076,400
08 may 202437.2337.6837.1937.6735.2774,000
07 may 202437.4537.6037.3837.4735.0986,700
06 may 202436.7436.9336.6936.9334.5872,300
03 may 202436.5636.6236.2336.4934.1780,800
02 may 202436.2336.4136.0636.3434.0397,800
01 may 202436.0036.5934.9736.0033.7183,100
30 abr 202436.2036.3135.9536.0033.71168,900
29 abr 202436.1636.3936.0736.2333.92126,600
26 abr 202436.1836.3235.5935.8833.60141,200
25 abr 202436.4336.9636.1536.8034.46151,200
24 abr 202436.1336.5235.9936.5034.1894,100
23 abr 202436.0036.4935.9936.4634.1490,500
22 abr 202435.4235.7935.2935.5833.3296,800
19 abr 202434.8235.0734.7934.8532.6381,000
18 abr 202434.5935.0034.5734.6132.41101,500
17 abr 202434.4134.5934.0134.2532.07183,700
16 abr 202434.1334.1333.7734.0831.91501,500
15 abr 202435.2735.3934.6834.7332.52163,500
12 abr 202434.7735.0034.6134.6432.44134,000
11 abr 202435.4435.4634.7135.3033.05130,300
10 abr 202435.7136.0835.5735.8133.53109,800
09 abr 202436.5636.6236.1136.3134.0097,200
08 abr 202436.3836.4836.2636.4234.10226,900
05 abr 202435.7936.1335.7136.0633.77272,000
04 abr 202436.6436.6835.7935.8133.53489,100
03 abr 202435.8836.1735.8635.9533.66543,300
02 abr 202435.2735.2835.1235.2032.96102,500
01 abr 202434.7135.8534.7135.5533.29162,300
28 mar 202435.5335.7635.4735.7433.47272,100
27 mar 202435.1035.3434.9135.1432.90461,400
26 mar 202434.7434.9134.6834.8132.59220,300
25 mar 202433.9534.0533.8333.9931.83243,900
22 mar 202434.2034.2233.9334.0031.84144,500
21 mar 202433.8434.2133.8434.0131.85121,700
20 mar 202433.3234.0633.3234.0631.89102,000
19 mar 202433.7333.8133.5633.5731.43130,300
18 mar 202433.4633.4833.3233.4631.33161,700
15 mar 202433.0233.4933.0233.4331.30110,700
14 mar 202433.1433.2232.6032.6930.61105,900
13 mar 202433.5333.6533.2233.3231.20220,000
12 mar 202432.7032.7632.5532.6330.55100,300
11 mar 202432.1832.4632.1732.4630.39225,800
08 mar 202432.2732.4032.0932.1830.13215,300
07 mar 202431.6232.0531.6231.9429.91269,600
06 mar 202431.3431.3931.1031.2029.21378,000
05 mar 202430.9031.1730.8731.0029.0396,400
04 mar 202430.9831.1630.9231.0529.07196,500
01 mar 202430.4630.5030.1730.5028.56137,000
29 feb 202430.1630.1629.8829.9628.05365,100
28 feb 202429.8530.0929.8329.9828.07517,300
27 feb 202430.0130.2029.9630.2028.28118,500
26 feb 202430.0130.1029.8529.9728.06132,000
23 feb 202430.6630.6830.4330.5628.6290,100
22 feb 202430.4430.4830.3430.4128.47184,500
21 feb 202430.1230.3230.0830.2428.32261,700
20 feb 202429.7429.9829.7429.8827.98272,100
16 feb 202429.3629.4329.0529.1927.33164,200
15 feb 202428.8129.2228.7929.1327.28154,200
14 feb 202428.9428.9828.7928.9327.09175,100
13 feb 202429.0129.0128.5328.6926.86170,200
12 feb 202429.0629.2029.0029.1327.28179,500
09 feb 202428.8128.9628.5828.9427.10170,000
08 feb 202429.5329.6029.2829.3227.45180,700
07 feb 202429.6429.6729.4229.6327.74235,700
06 feb 202429.5929.8129.4629.5927.71174,900
05 feb 202430.1530.2130.0030.0928.17428,700
02 feb 202430.4530.5530.1830.3528.422,369,800
01 feb 202431.5031.5930.8031.1029.12386,400
31 ene 202434.0134.1033.4933.5131.38117,300
30 ene 202433.7533.8233.6033.7531.60116,600
29 ene 202433.6033.7833.4433.7831.6395,700
26 ene 202433.9934.0533.8433.8931.73101,100
25 ene 202433.6233.6933.3033.6431.50266,700
24 ene 202433.8633.9333.6033.6031.46116,300
23 ene 202433.2033.3332.9833.3331.21101,000
22 ene 202433.6333.7233.3733.4031.27106,000
19 ene 202433.0533.2932.9233.2931.17224,500
18 ene 202433.0533.1032.7733.0830.97592,100
17 ene 202432.5732.7832.5132.7330.65103,900
16 ene 202432.9533.1732.8432.9530.85112,600
12 ene 202433.5533.7133.3133.3931.26111,800
11 ene 202433.9034.0033.1033.6431.50112,000
10 ene 202434.1534.4434.0634.3832.19109,600
09 ene 202434.1534.3334.0834.2132.03173,500
08 ene 202434.5434.7434.4734.7132.50153,500
05 ene 202434.3434.7534.3034.5632.36166,300
04 ene 202434.0634.4734.0634.3532.16299,800
03 ene 202433.6833.8233.5433.6531.51170,000
02 ene 202434.5634.7934.5334.6632.4586,100
29 dic 202334.7134.7734.4934.7432.5381,600
28 dic 202334.5934.7134.5434.6132.41111,200
27 dic 202334.8335.0534.7735.0332.8098,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...