|
 DANONE - [Ticker: BN.PA] |     | | Última Transacción | 70,260 | Hora de Cotización | 2017-11-01 - 21:37:00 | | Variación | +0,120 (+0,170%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 70,770 | Mínimo | 70,260 | | Volumen | 1.315.008 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 62,180 x 10.000 - N/A | Yield | | | Cierre Anterior | 70,140 | PER | 0,00% | | Apertura | 70,510 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 45,15 | 1.772.100 | 45,65 | 45,10 | 45,35 | 00:00:00 | | 2005-10-06 | 44,10 | 4.142.500 | 45,10 | 43,60 | 44,75 | 00:00:00 | | 2005-10-07 | 43,85 | 2.172.300 | 44,50 | 43,72 | 43,78 | 00:00:00 | | 2005-10-10 | 43,65 | 1.334.800 | 44,17 | 43,65 | 43,78 | 00:00:00 | | 2005-10-11 | 43,95 | 2.105.300 | 44,95 | 43,75 | 43,75 | 00:00:00 | | 2005-10-12 | 43,47 | 2.023.200 | 43,95 | 43,40 | 43,78 | 00:00:00 | | 2005-10-13 | 43,40 | 1.887.300 | 43,67 | 43,05 | 43,30 | 00:00:00 | | 2005-10-14 | 43,25 | 1.824.700 | 43,70 | 43,05 | 43,08 | 00:00:00 | | 2005-10-17 | 43,70 | 2.001.900 | 43,85 | 43,17 | 43,17 | 00:00:00 | | 2005-10-18 | 43,12 | 2.458.000 | 43,67 | 42,80 | 43,55 | 00:00:00 | | 2005-10-19 | 42,10 | 6.431.600 | 43,47 | 41,60 | 42,62 | 00:00:00 | | 2005-10-20 | 41,88 | 2.170.100 | 43,20 | 41,80 | 42,90 | 00:00:00 | | 2005-10-21 | 41,72 | 2.039.600 | 42,08 | 41,55 | 41,55 | 00:00:00 | | 2005-10-24 | 41,72 | 2.039.600 | 42,05 | 41,50 | 41,78 | 00:00:00 | | 2005-10-25 | 41,53 | 2.145.600 | 42,12 | 41,35 | 42,10 | 00:00:00 | | 2005-10-26 | 41,40 | 1.911.600 | 41,85 | 41,25 | 41,47 | 00:00:00 | | 2005-10-27 | 41,70 | 3.297.800 | 41,92 | 40,70 | 41,20 | 00:00:00 | | 2005-10-28 | 41,40 | 2.060.600 | 41,97 | 41,12 | 41,55 | 00:00:00 | | 2005-10-31 | 42,55 | 2.634.900 | 42,60 | 41,83 | 41,90 | 00:00:00 | | 2005-11-01 | 42,50 | 2.263.900 | 42,62 | 41,95 | 42,25 | 00:00:00 | | 2005-11-02 | 42,40 | 1.959.100 | 42,75 | 41,92 | 42,75 | 00:00:00 | | 2005-11-03 | 42,83 | 1.937.700 | 42,83 | 42,05 | 42,65 | 00:00:00 | | 2005-11-04 | 42,25 | 1.662.100 | 42,62 | 42,20 | 42,47 | 00:00:00 | | 2005-11-07 | 42,35 | 1.399.400 | 42,55 | 41,95 | 42,20 | 00:00:00 | | 2005-11-08 | 41,95 | 2.693.800 | 42,55 | 41,75 | 42,53 | 00:00:00 | | 2005-11-09 | 41,97 | 933.300 | 42,15 | 41,83 | 41,83 | 00:00:00 | | 2005-11-10 | 42,42 | 1.786.700 | 42,60 | 41,88 | 42,25 | 00:00:00 | | 2005-11-11 | 42,75 | 1.277.500 | 42,88 | 42,47 | 42,75 | 00:00:00 | | 2005-11-14 | 42,38 | 1.120.000 | 42,80 | 42,22 | 42,78 | 00:00:00 | | 2005-11-15 | 42,30 | 1.279.800 | 42,45 | 42,12 | 42,28 | 00:00:00 | | 2005-11-16 | 41,78 | 1.783.000 | 42,25 | 41,70 | 42,25 | 00:00:00 | | 2005-11-17 | 41,85 | 1.490.700 | 42,25 | 41,75 | 41,80 | 00:00:00 | | 2005-11-18 | 42,10 | 2.283.900 | 42,58 | 42,00 | 42,00 | 00:00:00 | | 2005-11-21 | 42,25 | 1.440.200 | 42,42 | 41,83 | 42,40 | 00:00:00 | | 2005-11-22 | 42,05 | 1.354.400 | 42,40 | 41,83 | 42,38 | 00:00:00 | | 2005-11-23 | 42,30 | 1.304.800 | 42,45 | 42,10 | 42,45 | 00:00:00 | | 2005-11-24 | 42,33 | 1.541.200 | 42,65 | 42,10 | 42,33 | 00:00:00 | | 2005-11-25 | 42,33 | 919.800 | 42,50 | 42,17 | 42,42 | 00:00:00 | | 2005-11-28 | 42,65 | 2.701.600 | 42,72 | 42,17 | 42,55 | 00:00:00 | | 2005-11-29 | 43,45 | 4.463.400 | 44,22 | 42,40 | 42,62 | 00:00:00 | | 2005-11-30 | 43,65 | 3.161.200 | 43,90 | 43,22 | 43,72 | 00:00:00 | | 2005-12-01 | 43,53 | 1.647.500 | 43,75 | 43,30 | 43,72 | 00:00:00 | | 2005-12-02 | 43,67 | 2.658.700 | 44,58 | 43,45 | 44,25 | 00:00:00 | | 2005-12-05 | 44,55 | 3.726.400 | 44,80 | 43,55 | 43,92 | 00:00:00 | | 2005-12-06 | 44,60 | 2.108.500 | 44,97 | 44,40 | 44,78 | 00:00:00 | | 2005-12-07 | 44,03 | 2.040.500 | 44,90 | 43,88 | 44,75 | 00:00:00 | | 2005-12-08 | 44,47 | 2.666.600 | 44,88 | 43,85 | 44,20 | 00:00:00 | | 2005-12-09 | 44,72 | 1.662.500 | 45,05 | 44,10 | 44,10 | 00:00:00 | | 2005-12-12 | 44,50 | 2.132.400 | 45,00 | 44,05 | 44,75 | 00:00:00 | | 2005-12-13 | 44,75 | 1.241.100 | 44,92 | 44,25 | 44,40 | 00:00:00 | | 2005-12-14 | 44,30 | 1.545.200 | 44,95 | 44,12 | 44,95 | 00:00:00 | | 2005-12-15 | 44,28 | 1.849.500 | 44,65 | 44,22 | 44,33 | 00:00:00 | | 2005-12-16 | 45,03 | 3.236.500 | 45,03 | 44,42 | 44,42 | 00:00:00 | | 2005-12-19 | 44,53 | 2.498.200 | 45,03 | 44,42 | 44,80 | 00:00:00 | | 2005-12-20 | 43,90 | 2.006.000 | 44,50 | 43,90 | 44,28 | 00:00:00 | | 2005-12-21 | 44,42 | 1.804.500 | 44,47 | 43,90 | 43,90 | 00:00:00 | | 2005-12-22 | 44,28 | 1.126.700 | 44,60 | 44,10 | 44,50 | 00:00:00 | | 2005-12-23 | 44,67 | 958.200 | 44,67 | 44,17 | 44,35 | 00:00:00 | | 2005-12-26 | 44,67 | 0 | 44,67 | 44,67 | 44,67 | 00:00:00 | | 2005-12-27 | 44,72 | 759.000 | 44,83 | 44,42 | 44,60 | 00:00:00 | | 2005-12-28 | 44,78 | 819.200 | 44,88 | 44,58 | 44,72 | 00:00:00 | | 2005-12-29 | 44,83 | 623.600 | 44,88 | 44,60 | 44,60 | 00:00:00 | | 2005-12-30 | 44,12 | 1.091.000 | 44,75 | 43,97 | 44,65 | 00:00:00 | | 2006-01-02 | 44,53 | 615.200 | 44,58 | 43,88 | 44,35 | 00:00:00 | | 2006-01-03 | 44,28 | 1.857.200 | 44,75 | 44,08 | 44,53 | 00:00:00 | | 2006-01-04 | 44,15 | 1.988.500 | 44,67 | 44,00 | 44,65 | 00:00:00 | | 2006-01-05 | 43,72 | 2.673.000 | 44,25 | 43,40 | 44,22 | 00:00:00 | | 2006-01-06 | 44,12 | 1.751.000 | 44,15 | 43,65 | 43,88 | 00:00:00 | | 2006-01-09 | 43,83 | 2.010.100 | 44,38 | 43,72 | 44,00 | 00:00:00 | | 2006-01-10 | 43,72 | 2.014.700 | 44,05 | 43,42 | 43,78 | 00:00:00 | | 2006-01-11 | 44,03 | 1.634.000 | 44,20 | 43,72 | 44,17 | 00:00:00 | | 2006-01-12 | 43,92 | 1.298.300 | 44,25 | 43,72 | 43,95 | 00:00:00 | | 2006-01-13 | 43,55 | 1.450.600 | 43,97 | 43,30 | 43,72 | 00:00:00 | | 2006-01-16 | 43,67 | 1.134.000 | 43,80 | 43,25 | 43,30 | 00:00:00 | | 2006-01-17 | 43,53 | 2.556.300 | 44,15 | 43,47 | 43,72 | 00:00:00 | | 2006-01-18 | 43,47 | 4.275.000 | 44,10 | 42,83 | 43,00 | 00:00:00 | | 2006-01-19 | 43,47 | 2.004.800 | 43,95 | 43,17 | 43,47 | 00:00:00 | | 2006-01-20 | 43,17 | 2.299.600 | 44,15 | 43,17 | 43,70 | 00:00:00 | | 2006-01-23 | 43,12 | 2.392.000 | 43,22 | 42,60 | 42,80 | 00:00:00 | | 2006-01-24 | 43,00 | 2.169.700 | 43,58 | 42,88 | 43,22 | 00:00:00 | | 2006-01-25 | 43,45 | 2.615.600 | 43,80 | 43,25 | 43,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
