|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 43,45 | 2.615.600 | 43,80 | 43,25 | 43,75 | 00:00:00 | | 2006-01-26 | 44,03 | 2.903.800 | 44,03 | 43,33 | 43,67 | 00:00:00 | | 2006-01-27 | 45,15 | 4.581.900 | 45,40 | 44,05 | 44,35 | 00:00:00 | | 2006-01-30 | 44,55 | 1.995.700 | 45,33 | 44,42 | 44,92 | 00:00:00 | | 2006-01-31 | 44,85 | 2.069.100 | 45,00 | 44,45 | 44,62 | 00:00:00 | | 2006-02-01 | 45,78 | 3.088.800 | 46,00 | 44,83 | 44,92 | 00:00:00 | | 2006-02-02 | 45,35 | 2.892.700 | 46,47 | 45,35 | 46,03 | 00:00:00 | | 2006-02-03 | 44,95 | 2.217.100 | 45,70 | 44,42 | 45,67 | 00:00:00 | | 2006-02-06 | 44,78 | 1.244.500 | 45,50 | 44,58 | 45,20 | 00:00:00 | | 2006-02-07 | 44,42 | 2.200.300 | 45,22 | 44,28 | 45,15 | 00:00:00 | | 2006-02-08 | 44,28 | 1.479.300 | 44,45 | 43,90 | 44,08 | 00:00:00 | | 2006-02-09 | 44,95 | 2.543.800 | 45,40 | 44,53 | 44,67 | 00:00:00 | | 2006-02-10 | 44,50 | 1.628.600 | 44,97 | 44,38 | 44,83 | 00:00:00 | | 2006-02-13 | 45,00 | 3.175.400 | 45,35 | 44,78 | 45,00 | 00:00:00 | | 2006-02-14 | 45,40 | 2.438.400 | 45,50 | 45,10 | 45,12 | 00:00:00 | | 2006-02-15 | 46,03 | 4.206.400 | 46,35 | 45,62 | 45,92 | 00:00:00 | | 2006-02-16 | 46,62 | 3.805.200 | 46,95 | 46,08 | 46,47 | 00:00:00 | | 2006-02-17 | 46,97 | 2.602.700 | 46,97 | 46,25 | 46,65 | 00:00:00 | | 2006-02-20 | 47,08 | 1.268.100 | 47,22 | 46,78 | 46,97 | 00:00:00 | | 2006-02-21 | 47,10 | 1.891.800 | 47,33 | 47,00 | 47,12 | 00:00:00 | | 2006-02-22 | 47,97 | 2.844.800 | 48,08 | 47,15 | 47,30 | 00:00:00 | | 2006-02-23 | 47,50 | 3.896.600 | 48,10 | 47,15 | 48,10 | 00:00:00 | | 2006-02-24 | 48,60 | 2.977.600 | 48,83 | 48,08 | 48,75 | 00:00:00 | | 2006-02-27 | 48,83 | 2.374.500 | 48,83 | 47,95 | 48,50 | 00:00:00 | | 2006-02-28 | 48,50 | 2.440.800 | 48,90 | 48,25 | 48,75 | 00:00:00 | | 2006-03-01 | 48,40 | 2.046.800 | 48,53 | 47,75 | 48,50 | 00:00:00 | | 2006-03-02 | 48,08 | 3.043.100 | 48,83 | 48,05 | 48,55 | 00:00:00 | | 2006-03-03 | 47,92 | 2.421.800 | 48,30 | 47,75 | 48,12 | 00:00:00 | | 2006-03-06 | 47,88 | 2.394.500 | 48,35 | 47,55 | 48,17 | 00:00:00 | | 2006-03-07 | 47,95 | 2.726.600 | 48,10 | 47,60 | 47,60 | 00:00:00 | | 2006-03-08 | 48,45 | 3.425.500 | 48,62 | 47,80 | 48,12 | 00:00:00 | | 2006-03-09 | 49,70 | 4.204.100 | 49,75 | 48,67 | 48,97 | 00:00:00 | | 2006-03-10 | 50,20 | 4.086.800 | 50,60 | 49,25 | 49,70 | 00:00:00 | | 2006-03-13 | 49,95 | 1.945.900 | 50,80 | 49,55 | 50,40 | 00:00:00 | | 2006-03-14 | 49,58 | 1.782.900 | 49,83 | 49,20 | 49,62 | 00:00:00 | | 2006-03-15 | 49,85 | 1.699.600 | 50,05 | 49,35 | 49,58 | 00:00:00 | | 2006-03-16 | 49,65 | 1.698.300 | 50,30 | 49,58 | 50,30 | 00:00:00 | | 2006-03-17 | 49,50 | 3.365.000 | 50,05 | 49,20 | 49,55 | 00:00:00 | | 2006-03-20 | 49,45 | 1.754.200 | 49,95 | 49,30 | 49,95 | 00:00:00 | | 2006-03-21 | 49,10 | 2.028.800 | 49,42 | 48,78 | 49,33 | 00:00:00 | | 2006-03-22 | 49,30 | 2.728.000 | 49,47 | 48,15 | 48,28 | 00:00:00 | | 2006-03-23 | 49,35 | 1.851.500 | 49,60 | 49,22 | 49,25 | 00:00:00 | | 2006-03-24 | 49,53 | 1.527.600 | 49,67 | 49,12 | 49,12 | 00:00:00 | | 2006-03-27 | 49,28 | 1.548.700 | 49,70 | 49,22 | 49,53 | 00:00:00 | | 2006-03-28 | 49,55 | 2.202.700 | 49,80 | 49,25 | 49,40 | 00:00:00 | | 2006-03-29 | 49,65 | 1.828.900 | 49,75 | 49,40 | 49,50 | 00:00:00 | | 2006-03-30 | 50,05 | 1.849.700 | 50,20 | 49,67 | 49,75 | 00:00:00 | | 2006-03-31 | 50,55 | 3.362.500 | 50,90 | 49,62 | 50,00 | 00:00:00 | | 2006-04-03 | 50,90 | 2.583.200 | 51,10 | 50,40 | 50,85 | 00:00:00 | | 2006-04-04 | 50,65 | 1.983.800 | 50,90 | 50,45 | 50,85 | 00:00:00 | | 2006-04-05 | 50,00 | 2.095.900 | 50,60 | 49,67 | 49,67 | 00:00:00 | | 2006-04-06 | 49,90 | 1.189.600 | 50,40 | 49,42 | 50,15 | 00:00:00 | | 2006-04-07 | 49,30 | 1.633.400 | 50,00 | 49,30 | 50,00 | 00:00:00 | | 2006-04-10 | 49,28 | 1.360.200 | 49,38 | 48,97 | 49,05 | 00:00:00 | | 2006-04-11 | 48,85 | 2.371.600 | 49,17 | 48,60 | 49,10 | 00:00:00 | | 2006-04-12 | 48,40 | 1.921.100 | 48,85 | 48,35 | 48,50 | 00:00:00 | | 2006-04-13 | 48,75 | 1.498.300 | 49,35 | 48,30 | 48,50 | 00:00:00 | | 2006-04-14 | 48,75 | 0 | 48,75 | 48,75 | 48,75 | 00:00:00 | | 2006-04-17 | 48,75 | 0 | 48,75 | 48,75 | 48,75 | 00:00:00 | | 2006-04-18 | 49,15 | 1.272.600 | 49,28 | 48,60 | 48,60 | 00:00:00 | | 2006-04-19 | 49,70 | 1.836.100 | 49,90 | 49,35 | 49,47 | 00:00:00 | | 2006-04-20 | 50,35 | 3.667.100 | 51,15 | 49,80 | 50,55 | 00:00:00 | | 2006-04-21 | 50,45 | 2.417.500 | 50,90 | 50,00 | 50,85 | 00:00:00 | | 2006-04-24 | 50,00 | 1.288.900 | 50,25 | 49,85 | 50,00 | 00:00:00 | | 2006-04-25 | 49,97 | 1.984.600 | 50,35 | 49,70 | 50,00 | 00:00:00 | | 2006-04-26 | 50,05 | 1.156.300 | 50,30 | 49,85 | 50,00 | 00:00:00 | | 2006-04-27 | 49,85 | 2.274.900 | 50,30 | 49,55 | 50,20 | 00:00:00 | | 2006-04-28 | 49,45 | 1.497.400 | 49,90 | 49,12 | 49,90 | 00:00:00 | | 2006-05-01 | 49,45 | 0 | 49,45 | 49,45 | 49,45 | 00:00:00 | | 2006-05-02 | 49,90 | 1.492.000 | 50,05 | 49,08 | 49,28 | 00:00:00 | | 2006-05-03 | 49,47 | 2.029.600 | 50,00 | 49,42 | 49,88 | 00:00:00 | | 2006-05-04 | 49,50 | 1.342.500 | 49,83 | 49,35 | 49,35 | 00:00:00 | | 2006-05-05 | 50,00 | 1.420.800 | 50,00 | 49,53 | 49,75 | 00:00:00 | | 2006-05-08 | 49,83 | 1.162.500 | 50,05 | 49,55 | 49,97 | 00:00:00 | | 2006-05-09 | 49,75 | 1.379.600 | 49,80 | 49,38 | 49,78 | 00:00:00 | | 2006-05-10 | 48,70 | 1.630.300 | 49,17 | 48,67 | 48,90 | 00:00:00 | | 2006-05-11 | 48,90 | 3.301.200 | 49,20 | 48,78 | 48,83 | 00:00:00 | | 2006-05-12 | 47,90 | 3.663.900 | 48,83 | 47,75 | 48,53 | 00:00:00 | | 2006-05-15 | 47,30 | 3.032.400 | 47,95 | 47,10 | 47,70 | 00:00:00 | | 2006-05-16 | 47,42 | 3.585.400 | 47,45 | 46,65 | 47,10 | 00:00:00 | | 2006-05-17 | 46,80 | 4.015.100 | 48,25 | 46,80 | 47,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
