Última Hora: "Investigação revela que ibuprofeno tem efeitos anticancerígenos - Expresso" Sat, 20 Jul 2019 14:30:59 GMT    "Falta de controlo. Gestão de donativos de Pedrógão arrasada pelo TdC - ZAP" Fri, 19 Jul 2019 11:30:07 GMT    "Uma maratona, um protesto, um diploma inconstitucional, a saúde aprovada à esquerda e o trabalho à direita - Observador" Fri, 19 Jul 2019 17:39:52 GMT   "França e Alemanha querem que Irão liberte de imediato petroleiro - Notícias ao Minuto" Sat, 20 Jul 2019 11:19:42 GMT    "Gulbenkian vai pagar 1 milhão de euros por ideias que melhorem o futuro da Humanidade - Expresso" Fri, 19 Jul 2019 18:00:39 GMT    "Homem que matou a tia à facada em São Marcos detido em Oeiras - Correio da Manhã" Fri, 19 Jul 2019 16:07:00 GMT    "Costa e Centeno em destaque na convenção para aprovar programa socialista - Notícias ao Minuto" Sat, 20 Jul 2019 05:24:00 GMT    "?Sozinhos e perdidos nas contas?. É assim que Centeno descreve a direita nesta legislatura - ECO Economia Online" Sat, 20 Jul 2019 11:37:30 GMT    "Incêndios. Duas aldeias evacuadas na Sertã e outras três ?em perigo? em Vila de Rei - Expresso" Sat, 20 Jul 2019 18:17:23 GMT    "Câmara tapa símbolo de toureiro das placas que indicam Campo Pequeno - Notícias ao Minuto" Fri, 19 Jul 2019 18:48:14 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,120 (+0,170%) DANONE - [Ticker: BN.PA]Gráfico DANONE  Noticias DANONE  Descargar Históricos de Metastock DANONE y Otros  Análisis Técnico DANONE  
Última Transacción70,260Hora de Cotización2017-11-01 - 21:37:00
Variación+0,120 (+0,170%)Rango 52 Semanas[0,000 - 0,000]
Máximo70,770Mínimo70,260
Volumen1.315.008Volumen Medio (3m)0
Demanda / Oferta62,180 x 10.000 - N/AYield
Cierre Anterior70,140PER0,00%
Apertura70,510EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para BN.PA desde 2000-01-01 hasta 2019-07-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0131,95032,0531,9531,9500:00:00
2003-01-0232,602.098.20032,6031,8032,0000:00:00
2003-01-0332,582.601.50033,0032,3032,5300:00:00
2003-01-0632,781.960.70033,0832,5032,9700:00:00
2003-01-0732,652.177.90032,7832,4232,7800:00:00
2003-01-0832,501.664.00032,8832,3032,4000:00:00
2003-01-0932,472.302.10032,6532,1532,5000:00:00
2003-01-1031,982.940.10032,5031,5832,2200:00:00
2003-01-1331,881.941.00032,3031,6732,1200:00:00
2003-01-1431,801.854.80031,8831,5231,8300:00:00
2003-01-1531,402.047.10031,9531,3531,8800:00:00
2003-01-1631,452.402.00031,7531,2331,2500:00:00
2003-01-1731,252.305.30031,6031,1531,3800:00:00
2003-01-2031,121.945.50031,5231,1031,1500:00:00
2003-01-2130,353.730.80031,3830,3531,2500:00:00
2003-01-2230,152.985.90030,6029,9830,5000:00:00
2003-01-2329,652.906.70030,3529,5530,0000:00:00
2003-01-2429,582.495.00030,1029,5029,6500:00:00
2003-01-2729,003.207.50029,5829,0029,3000:00:00
2003-01-2828,832.539.00029,3528,8029,1000:00:00
2003-01-2928,603.885.10028,9828,3528,8800:00:00
2003-01-3028,952.675.20029,1028,4528,7300:00:00
2003-01-3129,302.923.40029,5828,5028,7000:00:00
2003-02-0329,252.390.90029,6229,0529,6200:00:00
2003-02-0428,653.727.80029,2328,5029,1200:00:00
2003-02-0528,851.964.00028,8828,3528,7000:00:00
2003-02-0628,453.334.40028,8828,1728,6500:00:00
2003-02-0728,302.613.30028,6228,1228,6000:00:00
2003-02-1027,751.866.30028,5027,7028,3500:00:00
2003-02-1128,151.668.60028,4227,8328,1000:00:00
2003-02-1227,882.195.50028,1527,6728,1000:00:00
2003-02-1327,752.400.40028,1027,3827,6500:00:00
2003-02-1428,504.928.70028,7027,8828,3000:00:00
2003-02-1728,382.283.20028,7328,1728,4500:00:00
2003-02-1828,652.545.20028,6528,3328,5000:00:00
2003-02-1928,122.095.60028,7028,1228,5000:00:00
2003-02-2027,952.189.50028,5827,9528,2500:00:00
2003-02-2127,603.502.20027,8827,1027,7700:00:00
2003-02-2427,671.937.90028,0027,3827,3800:00:00
2003-02-2526,952.805.00027,6226,8027,6200:00:00
2003-02-2626,8820.820.70027,2726,5527,1200:00:00
2003-02-2727,503.524.90027,7526,7526,7700:00:00
2003-02-2827,453.077.00027,9827,2527,9800:00:00
2003-03-0328,233.334.10028,4827,5027,6700:00:00
2003-03-0427,802.548.50028,3527,6227,9000:00:00
2003-03-0527,802.064.20028,2027,6227,6200:00:00
2003-03-0627,501.750.90028,0227,5027,8500:00:00
2003-03-0726,702.989.50027,5026,7027,4500:00:00
2003-03-1026,621.761.50026,9826,5026,9800:00:00
2003-03-1126,952.794.20027,1026,4826,6200:00:00
2003-03-1226,053.195.50027,1026,0527,1000:00:00
2003-03-1327,353.135.00027,3526,0826,6200:00:00
2003-03-1427,884.049.00028,0026,8327,7300:00:00
2003-03-1728,953.575.90029,2526,8826,8800:00:00
2003-03-1829,173.819.30029,8328,9529,1000:00:00
2003-03-1929,172.694.80029,6728,9229,1200:00:00
2003-03-2029,151.930.40029,6228,7529,1200:00:00
2003-03-2129,453.206.80029,8529,3329,5000:00:00
2003-03-2428,503.497.10029,4828,3529,2500:00:00
2003-03-2529,082.647.00029,3327,9228,3800:00:00
2003-03-2629,452.652.10029,7328,6728,9500:00:00
2003-03-2729,101.800.30029,3828,8829,1700:00:00
2003-03-2829,251.690.90029,4029,0029,1700:00:00
2003-03-3128,923.736.50029,2728,5828,9800:00:00
2003-04-0129,507.365.70029,7028,7729,0200:00:00
2003-04-0230,674.010.60030,7329,8529,8800:00:00
2003-04-0330,353.021.60030,8530,0530,7000:00:00
2003-04-0431,103.301.10031,1230,0230,5000:00:00
2003-04-0731,854.264.10032,2531,3031,4200:00:00
2003-04-0831,054.169.50031,9031,0531,7500:00:00
2003-04-0931,705.159.00032,0330,6230,8500:00:00
2003-04-1031,104.076.50031,9231,0031,2700:00:00
2003-04-1132,085.462.70032,3831,6531,7000:00:00
2003-04-1432,152.252.20032,2531,6731,9000:00:00
2003-04-1531,756.665.60032,5031,6732,4000:00:00
2003-04-1631,354.308.80032,3330,9232,2500:00:00
2003-04-1731,402.335.60031,5530,9531,0800:00:00
2003-04-1831,40031,4031,4031,4000:00:00
2003-04-2131,40031,4031,4031,4000:00:00
2003-04-2231,381.965.40031,6031,0031,3800:00:00
2003-04-2331,483.656.90032,1031,1031,9500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters