|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 46,80 | 4.015.100 | 48,25 | 46,80 | 47,62 | 00:00:00 | | 2006-05-18 | 46,40 | 4.390.900 | 47,10 | 45,95 | 46,55 | 00:00:00 | | 2006-05-19 | 45,90 | 4.454.100 | 46,35 | 45,33 | 46,10 | 00:00:00 | | 2006-05-22 | 45,10 | 3.677.000 | 45,90 | 44,80 | 45,90 | 00:00:00 | | 2006-05-23 | 46,30 | 3.902.600 | 47,00 | 45,38 | 45,42 | 00:00:00 | | 2006-05-24 | 45,85 | 3.308.000 | 46,20 | 45,17 | 46,00 | 00:00:00 | | 2006-05-25 | 47,83 | 4.777.400 | 48,05 | 46,08 | 46,17 | 00:00:00 | | 2006-05-26 | 48,90 | 3.347.900 | 49,17 | 48,17 | 48,28 | 00:00:00 | | 2006-05-29 | 48,45 | 909.000 | 48,75 | 48,20 | 48,70 | 00:00:00 | | 2006-05-30 | 47,38 | 3.634.000 | 48,50 | 47,25 | 48,47 | 00:00:00 | | 2006-05-31 | 47,08 | 3.535.600 | 47,35 | 46,55 | 46,80 | 00:00:00 | | 2006-06-01 | 47,15 | 2.181.600 | 47,47 | 46,53 | 46,92 | 00:00:00 | | 2006-06-02 | 47,30 | 2.335.400 | 48,22 | 46,95 | 47,70 | 00:00:00 | | 2006-06-05 | 46,88 | 1.323.600 | 47,55 | 46,53 | 47,17 | 00:00:00 | | 2006-06-06 | 46,20 | 3.508.700 | 46,75 | 45,90 | 46,47 | 00:00:00 | | 2006-06-07 | 46,50 | 2.817.400 | 46,65 | 45,80 | 46,28 | 00:00:00 | | 2006-06-08 | 45,47 | 3.309.900 | 46,12 | 45,42 | 45,60 | 00:00:00 | | 2006-06-09 | 46,03 | 2.306.800 | 46,40 | 45,60 | 46,03 | 00:00:00 | | 2006-06-12 | 45,65 | 1.645.700 | 46,15 | 45,25 | 45,83 | 00:00:00 | | 2006-06-13 | 44,85 | 3.174.200 | 45,10 | 44,70 | 44,75 | 00:00:00 | | 2006-06-14 | 44,70 | 3.055.400 | 45,03 | 44,20 | 44,83 | 00:00:00 | | 2006-06-15 | 45,38 | 2.848.900 | 45,58 | 44,75 | 44,75 | 00:00:00 | | 2006-06-16 | 45,22 | 3.903.200 | 46,25 | 45,10 | 46,00 | 00:00:00 | | 2006-06-19 | 45,65 | 1.849.800 | 46,08 | 45,20 | 45,65 | 00:00:00 | | 2006-06-20 | 45,70 | 1.696.100 | 45,75 | 45,20 | 45,33 | 00:00:00 | | 2006-06-21 | 46,15 | 1.580.200 | 46,15 | 45,38 | 45,97 | 00:00:00 | | 2006-06-22 | 47,17 | 4.738.200 | 47,97 | 46,67 | 47,22 | 00:00:00 | | 2006-06-23 | 47,72 | 2.702.300 | 47,95 | 47,10 | 47,47 | 00:00:00 | | 2006-06-26 | 47,78 | 3.067.000 | 48,38 | 47,72 | 48,15 | 00:00:00 | | 2006-06-27 | 47,65 | 2.358.800 | 48,08 | 47,33 | 47,83 | 00:00:00 | | 2006-06-28 | 47,53 | 1.996.700 | 47,88 | 47,15 | 47,50 | 00:00:00 | | 2006-06-29 | 48,58 | 1.982.500 | 48,67 | 47,55 | 47,85 | 00:00:00 | | 2006-06-30 | 49,67 | 2.989.300 | 49,72 | 48,83 | 49,20 | 00:00:00 | | 2006-07-03 | 49,67 | 1.783.300 | 49,72 | 48,62 | 49,45 | 00:00:00 | | 2006-07-04 | 49,53 | 1.257.800 | 49,67 | 49,05 | 49,67 | 00:00:00 | | 2006-07-05 | 49,05 | 2.117.100 | 49,58 | 48,88 | 49,42 | 00:00:00 | | 2006-07-06 | 49,67 | 1.860.500 | 49,90 | 48,83 | 49,03 | 00:00:00 | | 2006-07-07 | 49,90 | 2.099.600 | 50,25 | 49,55 | 50,00 | 00:00:00 | | 2006-07-10 | 50,00 | 1.011.000 | 50,00 | 49,15 | 49,70 | 00:00:00 | | 2006-07-11 | 49,12 | 1.392.000 | 49,78 | 49,00 | 49,65 | 00:00:00 | | 2006-07-12 | 49,55 | 1.301.800 | 49,97 | 49,20 | 49,42 | 00:00:00 | | 2006-07-13 | 48,78 | 2.115.000 | 49,25 | 48,45 | 49,05 | 00:00:00 | | 2006-07-14 | 48,25 | 1.097.500 | 48,83 | 48,03 | 48,28 | 00:00:00 | | 2006-07-17 | 48,83 | 2.084.200 | 49,28 | 47,50 | 48,40 | 00:00:00 | | 2006-07-18 | 48,05 | 1.906.000 | 48,95 | 47,83 | 48,80 | 00:00:00 | | 2006-07-19 | 49,62 | 1.849.200 | 49,62 | 48,00 | 48,00 | 00:00:00 | | 2006-07-20 | 49,60 | 2.011.700 | 49,92 | 49,08 | 49,50 | 00:00:00 | | 2006-07-21 | 49,92 | 2.641.300 | 50,20 | 49,53 | 49,85 | 00:00:00 | | 2006-07-24 | 51,10 | 2.166.500 | 51,15 | 50,05 | 50,10 | 00:00:00 | | 2006-07-25 | 51,20 | 1.937.000 | 51,50 | 50,65 | 51,35 | 00:00:00 | | 2006-07-26 | 51,25 | 1.310.600 | 51,45 | 50,80 | 51,20 | 00:00:00 | | 2006-07-27 | 51,50 | 1.495.200 | 51,65 | 50,65 | 51,50 | 00:00:00 | | 2006-07-28 | 51,95 | 1.373.800 | 52,00 | 50,90 | 51,40 | 00:00:00 | | 2006-07-31 | 51,75 | 1.416.700 | 52,05 | 51,40 | 51,95 | 00:00:00 | | 2006-08-01 | 50,35 | 2.933.400 | 52,10 | 50,15 | 52,10 | 00:00:00 | | 2006-08-02 | 52,55 | 4.091.200 | 52,95 | 51,20 | 51,35 | 00:00:00 | | 2006-08-03 | 52,40 | 3.001.000 | 53,10 | 52,00 | 52,85 | 00:00:00 | | 2006-08-04 | 53,35 | 2.000.600 | 53,45 | 52,45 | 52,85 | 00:00:00 | | 2006-08-07 | 52,10 | 1.639.100 | 53,15 | 52,00 | 52,40 | 00:00:00 | | 2006-08-08 | 52,15 | 1.190.400 | 52,60 | 52,00 | 52,55 | 00:00:00 | | 2006-08-09 | 52,60 | 1.507.700 | 52,90 | 51,90 | 52,40 | 00:00:00 | | 2006-08-10 | 51,65 | 2.429.800 | 52,35 | 51,10 | 52,10 | 00:00:00 | | 2006-08-11 | 51,65 | 1.311.100 | 52,25 | 51,45 | 51,90 | 00:00:00 | | 2006-08-14 | 52,40 | 2.359.100 | 52,55 | 51,85 | 52,25 | 00:00:00 | | 2006-08-15 | 53,40 | 2.469.200 | 53,45 | 52,25 | 52,35 | 00:00:00 | | 2006-08-16 | 52,95 | 2.210.400 | 53,35 | 52,30 | 53,15 | 00:00:00 | | 2006-08-17 | 53,05 | 2.827.900 | 53,30 | 52,50 | 52,75 | 00:00:00 | | 2006-08-18 | 53,10 | 1.717.500 | 53,35 | 52,90 | 53,25 | 00:00:00 | | 2006-08-21 | 52,50 | 1.060.100 | 53,15 | 52,35 | 53,10 | 00:00:00 | | 2006-08-22 | 52,60 | 1.381.400 | 53,00 | 52,00 | 52,80 | 00:00:00 | | 2006-08-23 | 52,20 | 1.191.600 | 53,00 | 51,95 | 52,75 | 00:00:00 | | 2006-08-24 | 52,75 | 1.624.500 | 53,05 | 52,10 | 52,55 | 00:00:00 | | 2006-08-25 | 53,10 | 1.060.500 | 53,15 | 52,55 | 52,65 | 00:00:00 | | 2006-08-28 | 53,55 | 1.009.200 | 53,55 | 52,60 | 52,95 | 00:00:00 | | 2006-08-29 | 53,30 | 1.211.700 | 53,85 | 53,05 | 53,50 | 00:00:00 | | 2006-08-30 | 53,65 | 1.095.700 | 53,75 | 53,25 | 53,60 | 00:00:00 | | 2006-08-31 | 53,70 | 1.187.100 | 53,95 | 53,50 | 53,90 | 00:00:00 | | 2006-09-01 | 53,80 | 1.220.300 | 54,05 | 53,40 | 53,45 | 00:00:00 | | 2006-09-04 | 54,15 | 905.600 | 54,20 | 53,80 | 53,95 | 00:00:00 | | 2006-09-05 | 53,60 | 1.342.100 | 54,05 | 53,15 | 54,05 | 00:00:00 | | 2006-09-06 | 53,10 | 997.000 | 53,70 | 53,05 | 53,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
