|
 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 | | 2006-12-27 | 58,30 | 1.249.400 | 58,35 | 57,75 | 57,85 | 00:00:00 | | 2006-12-28 | 57,50 | 1.730.600 | 58,45 | 57,40 | 58,40 | 00:00:00 | | 2006-12-29 | 57,40 | 1.049.600 | 57,75 | 57,30 | 57,60 | 00:00:00 | | 2007-01-01 | 57,40 | 0 | 57,40 | 57,40 | 57,40 | 00:00:00 | | 2007-01-02 | 58,20 | 1.287.400 | 58,20 | 57,65 | 57,90 | 00:00:00 | | 2007-01-03 | 58,45 | 1.330.500 | 58,55 | 57,75 | 58,20 | 00:00:00 | | 2007-01-04 | 58,05 | 1.268.200 | 58,35 | 57,80 | 57,95 | 00:00:00 | | 2007-01-05 | 57,95 | 1.500.300 | 58,35 | 57,55 | 57,70 | 00:00:00 | | 2007-01-08 | 57,40 | 1.612.100 | 58,15 | 57,10 | 57,90 | 00:00:00 | | 2007-01-09 | 57,25 | 1.489.700 | 57,90 | 57,25 | 57,85 | 00:00:00 | | 2007-01-10 | 56,95 | 1.657.600 | 57,35 | 56,60 | 56,95 | 00:00:00 | | 2007-01-11 | 57,70 | 2.784.500 | 57,80 | 56,75 | 56,95 | 00:00:00 | | 2007-01-12 | 58,15 | 1.762.300 | 58,55 | 57,60 | 58,25 | 00:00:00 | | 2007-01-15 | 58,15 | 1.173.900 | 58,45 | 57,95 | 58,20 | 00:00:00 | | 2007-01-16 | 57,60 | 1.541.200 | 58,35 | 57,55 | 58,35 | 00:00:00 | | 2007-01-17 | 57,30 | 1.666.600 | 57,80 | 56,95 | 57,75 | 00:00:00 | | 2007-01-18 | 56,95 | 1.869.100 | 57,60 | 56,70 | 57,50 | 00:00:00 | | 2007-01-19 | 57,30 | 2.577.400 | 57,65 | 56,25 | 56,75 | 00:00:00 | | 2007-01-22 | 57,10 | 1.559.500 | 57,70 | 56,85 | 57,60 | 00:00:00 | | 2007-01-23 | 57,25 | 2.138.500 | 57,50 | 56,55 | 57,15 | 00:00:00 | | 2007-01-24 | 58,15 | 2.312.700 | 58,40 | 57,40 | 57,45 | 00:00:00 | | 2007-01-25 | 57,85 | 1.529.900 | 58,50 | 57,55 | 58,00 | 00:00:00 | | 2007-01-26 | 57,95 | 2.966.200 | 58,70 | 57,05 | 57,25 | 00:00:00 | | 2007-01-29 | 59,60 | 3.358.600 | 59,65 | 57,75 | 58,10 | 00:00:00 | | 2007-01-30 | 59,50 | 2.524.300 | 59,95 | 58,85 | 59,35 | 00:00:00 | | 2007-01-31 | 59,10 | 3.216.900 | 60,00 | 58,95 | 59,25 | 00:00:00 | | 2007-02-01 | 59,15 | 1.936.500 | 59,75 | 58,80 | 59,70 | 00:00:00 | | 2007-02-02 | 59,40 | 2.097.900 | 59,60 | 58,75 | 59,30 | 00:00:00 | | 2007-02-05 | 59,15 | 1.074.800 | 59,45 | 58,95 | 59,30 | 00:00:00 | | 2007-02-06 | 59,25 | 1.401.400 | 59,75 | 58,95 | 59,60 | 00:00:00 | | 2007-02-07 | 59,50 | 1.543.900 | 59,70 | 59,15 | 59,45 | 00:00:00 | | 2007-02-08 | 58,65 | 1.849.400 | 59,60 | 58,60 | 59,50 | 00:00:00 | | 2007-02-09 | 58,85 | 1.285.700 | 59,35 | 58,80 | 59,00 | 00:00:00 | | 2007-02-12 | 58,10 | 1.959.200 | 58,70 | 57,85 | 58,65 | 00:00:00 | | 2007-02-13 | 59,15 | 2.318.700 | 59,70 | 58,10 | 58,25 | 00:00:00 | | 2007-02-14 | 60,10 | 2.204.200 | 60,30 | 59,25 | 59,65 | 00:00:00 | | 2007-02-15 | 62,85 | 6.518.000 | 63,35 | 61,55 | 61,70 | 00:00:00 | | 2007-02-16 | 61,85 | 2.487.200 | 63,55 | 61,85 | 63,55 | 00:00:00 | | 2007-02-19 | 62,92 | 2.091.100 | 63,24 | 61,86 | 61,86 | 00:00:00 | | 2007-02-20 | 62,76 | 3.056.400 | 64,17 | 61,96 | 63,55 | 00:00:00 | | 2007-02-21 | 62,38 | 2.449.600 | 63,74 | 61,81 | 63,24 | 00:00:00 | | 2007-02-22 | 62,84 | 2.009.900 | 63,26 | 62,19 | 62,76 | 00:00:00 | | 2007-02-23 | 62,46 | 1.451.600 | 63,35 | 61,97 | 63,35 | 00:00:00 | | 2007-02-26 | 62,65 | 932.400 | 63,08 | 62,43 | 62,69 | 00:00:00 | | 2007-02-27 | 60,31 | 3.566.200 | 62,47 | 60,04 | 62,00 | 00:00:00 | | 2007-02-28 | 59,87 | 4.190.500 | 60,30 | 58,69 | 59,13 | 00:00:00 | | 2007-03-01 | 59,26 | 6.852.100 | 60,07 | 58,03 | 59,49 | 00:00:00 | | 2007-03-02 | 59,12 | 2.765.900 | 60,20 | 58,85 | 59,96 | 00:00:00 | | 2007-03-05 | 58,30 | 3.587.600 | 58,85 | 57,60 | 57,86 | 00:00:00 | | 2007-03-06 | 59,35 | 3.131.000 | 59,73 | 58,60 | 58,99 | 00:00:00 | | 2007-03-07 | 59,75 | 1.815.800 | 60,10 | 59,06 | 59,35 | 00:00:00 | | 2007-03-08 | 59,94 | 2.101.100 | 60,22 | 59,43 | 60,17 | 00:00:00 | | 2007-03-09 | 60,18 | 3.184.100 | 60,30 | 58,96 | 59,66 | 00:00:00 | | 2007-03-12 | 59,63 | 1.607.100 | 60,70 | 59,55 | 60,42 | 00:00:00 | | 2007-03-13 | 58,94 | 1.928.700 | 60,21 | 58,87 | 59,90 | 00:00:00 | | 2007-03-14 | 58,15 | 3.535.000 | 58,87 | 57,56 | 57,90 | 00:00:00 | | 2007-03-15 | 59,10 | 2.829.500 | 59,40 | 58,15 | 59,08 | 00:00:00 | | 2007-03-16 | 58,92 | 3.837.200 | 59,88 | 58,84 | 59,15 | 00:00:00 | | 2007-03-19 | 59,56 | 1.783.300 | 59,88 | 58,90 | 59,25 | 00:00:00 | | 2007-03-20 | 59,95 | 1.339.200 | 60,00 | 58,94 | 59,44 | 00:00:00 | | 2007-03-21 | 59,54 | 1.273.300 | 59,99 | 59,45 | 59,67 | 00:00:00 | | 2007-03-22 | 60,93 | 2.297.100 | 61,10 | 59,92 | 60,19 | 00:00:00 | | 2007-03-23 | 60,78 | 2.282.700 | 61,40 | 60,60 | 61,24 | 00:00:00 | | 2007-03-26 | 60,06 | 1.862.500 | 60,94 | 59,85 | 60,94 | 00:00:00 | | 2007-03-27 | 59,87 | 1.435.000 | 60,50 | 59,75 | 60,22 | 00:00:00 | | 2007-03-28 | 59,76 | 1.960.500 | 59,91 | 59,42 | 59,44 | 00:00:00 | | 2007-03-29 | 61,11 | 1.782.900 | 61,24 | 59,89 | 59,89 | 00:00:00 | | 2007-03-30 | 61,15 | 1.471.500 | 61,72 | 60,70 | 61,10 | 00:00:00 | | 2007-04-02 | 61,45 | 1.985.900 | 61,71 | 60,74 | 61,49 | 00:00:00 | | 2007-04-03 | 61,97 | 1.825.500 | 62,00 | 61,28 | 61,95 | 00:00:00 | | 2007-04-04 | 61,88 | 1.455.100 | 62,20 | 61,46 | 62,20 | 00:00:00 | | 2007-04-05 | 61,80 | 868.900 | 62,06 | 61,58 | 61,76 | 00:00:00 | | 2007-04-06 | 61,80 | 0 | 61,80 | 61,80 | 61,80 | 00:00:00 | | 2007-04-09 | 61,80 | 0 | 61,80 | 61,80 | 61,80 | 00:00:00 | | 2007-04-10 | 60,80 | 3.501.200 | 61,99 | 60,30 | 61,99 | 00:00:00 | | 2007-04-11 | 61,06 | 1.738.400 | 61,58 | 60,31 | 60,31 | 00:00:00 | | 2007-04-12 | 60,79 | 1.678.300 | 61,10 | 60,42 | 61,00 | 00:00:00 | | 2007-04-13 | 60,98 | 1.572.800 | 61,08 | 60,45 | 60,72 | 00:00:00 | | 2007-04-16 | 61,08 | 1.879.200 | 61,45 | 60,65 | 61,45 | 00:00:00 | | 2007-04-17 | 60,73 | 3.732.000 | 60,83 | 59,53 | 60,50 | 00:00:00 | | 2007-04-18 | 60,14 | 1.952.500 | 60,73 | 59,80 | 60,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
