|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 53,10 | 997.000 | 53,70 | 53,05 | 53,45 | 00:00:00 | | 2006-09-07 | 52,85 | 1.069.000 | 53,40 | 52,70 | 53,05 | 00:00:00 | | 2006-09-08 | 53,20 | 1.129.300 | 53,70 | 52,90 | 53,05 | 00:00:00 | | 2006-09-11 | 53,75 | 1.391.800 | 53,80 | 52,70 | 53,05 | 00:00:00 | | 2006-09-12 | 54,60 | 2.890.300 | 54,65 | 53,50 | 53,70 | 00:00:00 | | 2006-09-13 | 54,35 | 1.635.000 | 54,95 | 53,80 | 54,80 | 00:00:00 | | 2006-09-14 | 54,55 | 1.591.000 | 54,75 | 54,25 | 54,30 | 00:00:00 | | 2006-09-15 | 54,55 | 5.608.300 | 55,15 | 54,35 | 54,70 | 00:00:00 | | 2006-09-18 | 54,70 | 1.598.400 | 55,05 | 54,40 | 54,80 | 00:00:00 | | 2006-09-19 | 54,70 | 1.759.400 | 55,10 | 54,30 | 54,80 | 00:00:00 | | 2006-09-20 | 55,65 | 2.024.900 | 55,70 | 54,40 | 54,70 | 00:00:00 | | 2006-09-21 | 55,70 | 1.523.300 | 56,10 | 55,20 | 55,45 | 00:00:00 | | 2006-09-22 | 55,25 | 1.275.000 | 55,60 | 55,10 | 55,30 | 00:00:00 | | 2006-09-25 | 55,25 | 1.551.400 | 55,70 | 55,00 | 55,25 | 00:00:00 | | 2006-09-26 | 55,20 | 2.183.100 | 55,75 | 55,00 | 55,75 | 00:00:00 | | 2006-09-27 | 54,70 | 2.676.900 | 55,35 | 54,30 | 55,25 | 00:00:00 | | 2006-09-28 | 55,20 | 1.999.100 | 55,40 | 54,50 | 54,75 | 00:00:00 | | 2006-09-29 | 55,35 | 1.414.500 | 55,80 | 55,30 | 55,35 | 00:00:00 | | 2006-10-02 | 54,85 | 1.577.700 | 55,80 | 54,70 | 55,60 | 00:00:00 | | 2006-10-03 | 54,70 | 1.315.500 | 54,85 | 54,30 | 54,85 | 00:00:00 | | 2006-10-04 | 55,70 | 2.143.000 | 55,90 | 55,00 | 55,10 | 00:00:00 | | 2006-10-05 | 56,30 | 2.220.200 | 56,50 | 55,80 | 56,05 | 00:00:00 | | 2006-10-06 | 56,15 | 1.037.400 | 56,45 | 55,70 | 56,45 | 00:00:00 | | 2006-10-09 | 56,15 | 940.500 | 56,50 | 55,45 | 55,85 | 00:00:00 | | 2006-10-10 | 56,20 | 1.091.700 | 56,45 | 55,90 | 56,35 | 00:00:00 | | 2006-10-11 | 56,55 | 1.722.100 | 56,65 | 55,60 | 56,30 | 00:00:00 | | 2006-10-12 | 56,15 | 1.462.000 | 56,85 | 56,05 | 56,60 | 00:00:00 | | 2006-10-13 | 55,70 | 1.739.300 | 56,30 | 55,60 | 56,25 | 00:00:00 | | 2006-10-16 | 55,75 | 1.295.900 | 56,15 | 55,70 | 55,80 | 00:00:00 | | 2006-10-17 | 56,65 | 3.734.800 | 56,85 | 54,90 | 55,50 | 00:00:00 | | 2006-10-18 | 58,45 | 4.453.200 | 58,80 | 56,75 | 56,80 | 00:00:00 | | 2006-10-19 | 57,50 | 1.972.300 | 58,15 | 57,25 | 58,15 | 00:00:00 | | 2006-10-20 | 57,95 | 1.947.700 | 58,25 | 57,40 | 57,40 | 00:00:00 | | 2006-10-23 | 58,15 | 1.390.600 | 58,25 | 57,55 | 58,10 | 00:00:00 | | 2006-10-24 | 57,90 | 1.259.800 | 58,25 | 57,55 | 57,95 | 00:00:00 | | 2006-10-25 | 57,65 | 1.549.800 | 58,00 | 57,60 | 57,85 | 00:00:00 | | 2006-10-26 | 58,05 | 1.542.100 | 58,20 | 57,70 | 58,00 | 00:00:00 | | 2006-10-27 | 58,00 | 2.039.600 | 58,35 | 57,90 | 58,10 | 00:00:00 | | 2006-10-30 | 57,70 | 1.022.500 | 57,95 | 57,50 | 57,65 | 00:00:00 | | 2006-10-31 | 57,40 | 1.394.600 | 58,05 | 57,40 | 57,85 | 00:00:00 | | 2006-11-01 | 57,85 | 1.089.200 | 57,90 | 57,20 | 57,25 | 00:00:00 | | 2006-11-02 | 57,50 | 2.021.800 | 57,90 | 56,85 | 57,45 | 00:00:00 | | 2006-11-03 | 57,45 | 1.336.000 | 57,80 | 57,10 | 57,45 | 00:00:00 | | 2006-11-06 | 58,15 | 1.013.400 | 58,20 | 57,40 | 57,75 | 00:00:00 | | 2006-11-07 | 58,25 | 1.101.600 | 58,40 | 57,90 | 58,10 | 00:00:00 | | 2006-11-08 | 58,15 | 1.070.000 | 58,30 | 57,70 | 57,95 | 00:00:00 | | 2006-11-09 | 58,75 | 1.368.300 | 58,80 | 58,05 | 58,30 | 00:00:00 | | 2006-11-10 | 59,35 | 1.996.300 | 59,65 | 58,40 | 58,45 | 00:00:00 | | 2006-11-13 | 60,20 | 1.782.600 | 60,40 | 59,15 | 59,15 | 00:00:00 | | 2006-11-14 | 59,50 | 1.721.800 | 60,40 | 59,25 | 60,25 | 00:00:00 | | 2006-11-15 | 59,95 | 1.061.900 | 60,00 | 59,15 | 59,40 | 00:00:00 | | 2006-11-16 | 59,00 | 1.374.800 | 59,80 | 58,95 | 59,70 | 00:00:00 | | 2006-11-17 | 58,60 | 1.815.700 | 59,05 | 58,10 | 58,95 | 00:00:00 | | 2006-11-20 | 58,40 | 1.305.300 | 58,60 | 58,05 | 58,55 | 00:00:00 | | 2006-11-21 | 59,50 | 2.140.600 | 59,90 | 59,10 | 59,10 | 00:00:00 | | 2006-11-22 | 59,85 | 1.716.800 | 60,55 | 59,65 | 59,75 | 00:00:00 | | 2006-11-23 | 59,50 | 1.291.400 | 60,35 | 59,35 | 59,85 | 00:00:00 | | 2006-11-24 | 58,55 | 2.188.300 | 59,50 | 58,00 | 59,45 | 00:00:00 | | 2006-11-27 | 58,35 | 2.073.900 | 59,15 | 58,20 | 58,50 | 00:00:00 | | 2006-11-28 | 59,05 | 2.620.300 | 59,20 | 57,55 | 58,30 | 00:00:00 | | 2006-11-29 | 59,25 | 3.015.000 | 59,75 | 59,00 | 59,40 | 00:00:00 | | 2006-11-30 | 58,10 | 3.747.800 | 60,00 | 58,10 | 59,95 | 00:00:00 | | 2006-12-01 | 56,65 | 4.320.100 | 58,80 | 56,55 | 58,35 | 00:00:00 | | 2006-12-04 | 57,95 | 3.036.800 | 58,05 | 57,00 | 57,25 | 00:00:00 | | 2006-12-05 | 58,15 | 2.282.200 | 58,60 | 57,80 | 58,00 | 00:00:00 | | 2006-12-06 | 57,90 | 1.127.700 | 58,25 | 57,55 | 58,25 | 00:00:00 | | 2006-12-07 | 57,95 | 1.230.100 | 58,60 | 57,60 | 57,95 | 00:00:00 | | 2006-12-08 | 58,20 | 1.833.700 | 58,25 | 57,30 | 57,95 | 00:00:00 | | 2006-12-11 | 58,00 | 2.214.700 | 58,75 | 57,70 | 58,65 | 00:00:00 | | 2006-12-12 | 58,65 | 1.793.600 | 58,70 | 57,70 | 58,10 | 00:00:00 | | 2006-12-13 | 59,45 | 4.524.800 | 59,75 | 58,25 | 58,45 | 00:00:00 | | 2006-12-14 | 59,75 | 1.678.500 | 60,05 | 59,50 | 59,70 | 00:00:00 | | 2006-12-15 | 59,40 | 3.606.200 | 60,05 | 58,55 | 60,00 | 00:00:00 | | 2006-12-18 | 59,15 | 1.864.600 | 59,75 | 58,70 | 59,15 | 00:00:00 | | 2006-12-19 | 58,60 | 1.996.900 | 59,10 | 58,15 | 58,80 | 00:00:00 | | 2006-12-20 | 58,75 | 1.533.100 | 59,20 | 58,65 | 58,75 | 00:00:00 | | 2006-12-21 | 58,55 | 1.017.600 | 58,95 | 58,50 | 58,50 | 00:00:00 | | 2006-12-22 | 57,70 | 1.040.000 | 58,60 | 57,70 | 58,45 | 00:00:00 | | 2006-12-25 | 57,70 | 0 | 57,70 | 57,70 | 57,70 | 00:00:00 | | 2006-12-26 | 57,70 | 0 | 57,70 | 57,70 | 57,70 | 00:00:00 | | 2006-12-27 | 58,30 | 1.249.400 | 58,35 | 57,75 | 57,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
