|
 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 | | 2007-04-18 | 60,14 | 1.952.500 | 60,73 | 59,80 | 60,15 | 00:00:00 | | 2007-04-19 | 60,25 | 2.895.700 | 60,37 | 59,51 | 59,94 | 00:00:00 | | 2007-04-20 | 61,42 | 3.735.900 | 61,61 | 60,44 | 60,50 | 00:00:00 | | 2007-04-23 | 62,10 | 3.337.400 | 62,55 | 61,70 | 62,19 | 00:00:00 | | 2007-04-24 | 60,30 | 4.347.700 | 62,50 | 59,90 | 62,50 | 00:00:00 | | 2007-04-25 | 60,71 | 2.445.900 | 60,95 | 59,97 | 60,60 | 00:00:00 | | 2007-04-26 | 59,90 | 3.261.700 | 61,49 | 59,64 | 61,49 | 00:00:00 | | 2007-04-27 | 59,94 | 2.304.000 | 60,09 | 59,60 | 59,90 | 00:00:00 | | 2007-04-30 | 60,58 | 2.319.600 | 60,85 | 59,83 | 59,83 | 00:00:00 | | 2007-05-01 | 60,58 | 0 | 60,58 | 60,58 | 60,58 | 00:00:00 | | 2007-05-02 | 61,21 | 2.533.600 | 61,35 | 60,56 | 61,17 | 00:00:00 | | 2007-05-03 | 61,04 | 2.977.500 | 61,65 | 60,86 | 61,26 | 00:00:00 | | 2007-05-04 | 61,20 | 2.202.000 | 61,58 | 60,80 | 61,21 | 00:00:00 | | 2007-05-07 | 60,74 | 1.818.300 | 61,25 | 60,51 | 61,19 | 00:00:00 | | 2007-05-08 | 60,83 | 1.427.000 | 60,99 | 60,47 | 60,50 | 00:00:00 | | 2007-05-09 | 60,21 | 3.459.200 | 61,00 | 59,63 | 61,00 | 00:00:00 | | 2007-05-10 | 58,54 | 3.416.000 | 59,48 | 58,54 | 59,48 | 00:00:00 | | 2007-05-11 | 59,04 | 3.265.000 | 59,08 | 57,92 | 58,03 | 00:00:00 | | 2007-05-14 | 58,40 | 2.225.500 | 59,29 | 58,25 | 59,25 | 00:00:00 | | 2007-05-15 | 58,29 | 3.296.400 | 58,65 | 57,60 | 57,95 | 00:00:00 | | 2007-05-16 | 58,09 | 3.129.300 | 58,60 | 57,84 | 58,40 | 00:00:00 | | 2007-05-17 | 58,35 | 1.211.500 | 58,60 | 58,25 | 58,25 | 00:00:00 | | 2007-05-18 | 58,45 | 2.934.700 | 58,60 | 58,09 | 58,25 | 00:00:00 | | 2007-05-21 | 59,08 | 2.634.600 | 59,26 | 58,33 | 58,42 | 00:00:00 | | 2007-05-22 | 58,67 | 2.110.100 | 59,01 | 58,59 | 58,97 | 00:00:00 | | 2007-05-23 | 58,60 | 2.369.900 | 58,78 | 58,31 | 58,51 | 00:00:00 | | 2007-05-24 | 58,03 | 2.098.900 | 58,70 | 58,00 | 58,25 | 00:00:00 | | 2007-05-25 | 57,67 | 2.553.900 | 58,20 | 57,66 | 57,77 | 00:00:00 | | 2007-05-28 | 57,60 | 625.000 | 57,96 | 57,55 | 57,96 | 00:00:00 | | 2007-05-29 | 58,33 | 2.305.600 | 58,58 | 57,55 | 57,90 | 00:00:00 | | 2007-05-30 | 58,30 | 3.206.900 | 58,40 | 57,38 | 57,99 | 00:00:00 | | 2007-05-31 | 58,22 | 3.657.500 | 58,80 | 57,88 | 58,75 | 00:00:00 | | 2007-06-01 | 59,33 | 2.866.400 | 59,54 | 58,28 | 58,57 | 00:00:00 | | 2007-06-04 | 58,69 | 2.318.400 | 59,94 | 58,52 | 59,90 | 00:00:00 | | 2007-06-05 | 57,82 | 2.673.900 | 58,80 | 57,82 | 58,70 | 00:00:00 | | 2007-06-06 | 57,09 | 3.217.600 | 57,94 | 57,05 | 57,66 | 00:00:00 | | 2007-06-07 | 56,18 | 5.578.900 | 57,80 | 56,00 | 57,13 | 00:00:00 | | 2007-06-08 | 55,97 | 2.930.300 | 56,45 | 55,58 | 55,97 | 00:00:00 | | 2007-06-11 | 55,62 | 3.038.200 | 56,26 | 55,26 | 56,23 | 00:00:00 | | 2007-06-12 | 55,72 | 2.618.200 | 56,08 | 55,50 | 55,85 | 00:00:00 | | 2007-06-13 | 56,85 | 4.425.200 | 57,04 | 55,20 | 55,83 | 00:00:00 | | 2007-06-14 | 58,85 | 6.059.500 | 59,05 | 56,87 | 57,35 | 00:00:00 | | 2007-06-15 | 59,73 | 4.358.800 | 60,00 | 58,76 | 59,10 | 00:00:00 | | 2007-06-18 | 58,72 | 3.055.100 | 59,90 | 58,60 | 59,70 | 00:00:00 | | 2007-06-19 | 57,95 | 2.170.500 | 58,80 | 57,91 | 58,21 | 00:00:00 | | 2007-06-20 | 58,06 | 1.779.600 | 58,52 | 57,72 | 58,50 | 00:00:00 | | 2007-06-21 | 57,42 | 2.578.100 | 57,98 | 57,00 | 57,65 | 00:00:00 | | 2007-06-22 | 57,57 | 1.921.500 | 58,00 | 57,19 | 57,82 | 00:00:00 | | 2007-06-25 | 58,56 | 4.100.500 | 59,40 | 57,25 | 57,43 | 00:00:00 | | 2007-06-26 | 58,48 | 3.049.200 | 58,83 | 57,98 | 58,25 | 00:00:00 | | 2007-06-27 | 58,51 | 3.865.300 | 58,59 | 56,69 | 57,90 | 00:00:00 | | 2007-06-28 | 58,75 | 3.012.400 | 59,68 | 58,55 | 59,50 | 00:00:00 | | 2007-06-29 | 60,02 | 4.290.400 | 60,20 | 58,67 | 59,05 | 00:00:00 | | 2007-07-02 | 60,95 | 4.969.100 | 61,90 | 60,55 | 61,00 | 00:00:00 | | 2007-07-03 | 61,71 | 7.683.200 | 63,50 | 61,52 | 63,47 | 00:00:00 | | 2007-07-04 | 61,81 | 2.246.400 | 62,32 | 61,37 | 61,75 | 00:00:00 | | 2007-07-05 | 61,75 | 2.659.700 | 62,89 | 61,70 | 62,63 | 00:00:00 | | 2007-07-06 | 61,50 | 2.050.400 | 61,85 | 61,25 | 61,85 | 00:00:00 | | 2007-07-09 | 59,48 | 4.403.400 | 62,13 | 59,48 | 61,84 | 00:00:00 | | 2007-07-10 | 58,43 | 17.527.200 | 60,60 | 56,56 | 57,00 | 00:00:00 | | 2007-07-11 | 58,70 | 5.396.200 | 59,16 | 57,75 | 58,08 | 00:00:00 | | 2007-07-12 | 59,00 | 3.237.900 | 59,25 | 58,50 | 59,25 | 00:00:00 | | 2007-07-13 | 57,02 | 6.252.600 | 59,50 | 56,82 | 59,48 | 00:00:00 | | 2007-07-16 | 56,76 | 3.768.600 | 57,49 | 56,64 | 57,49 | 00:00:00 | | 2007-07-17 | 57,08 | 3.030.500 | 57,48 | 56,51 | 56,75 | 00:00:00 | | 2007-07-18 | 55,78 | 4.712.100 | 56,77 | 55,73 | 56,50 | 00:00:00 | | 2007-07-19 | 57,13 | 4.840.300 | 57,76 | 56,62 | 56,70 | 00:00:00 | | 2007-07-20 | 56,23 | 4.508.900 | 58,16 | 56,00 | 57,55 | 00:00:00 | | 2007-07-23 | 56,85 | 2.655.100 | 57,05 | 56,04 | 56,10 | 00:00:00 | | 2007-07-24 | 55,84 | 2.838.900 | 56,89 | 55,78 | 56,65 | 00:00:00 | | 2007-07-25 | 55,73 | 4.311.800 | 57,24 | 55,43 | 55,75 | 00:00:00 | | 2007-07-26 | 54,42 | 4.055.400 | 56,30 | 54,42 | 56,00 | 00:00:00 | | 2007-07-27 | 54,10 | 3.515.100 | 55,28 | 53,86 | 54,09 | 00:00:00 | | 2007-07-30 | 54,39 | 3.522.600 | 54,71 | 53,65 | 54,10 | 00:00:00 | | 2007-07-31 | 53,71 | 6.193.900 | 54,50 | 52,56 | 54,10 | 00:00:00 | | 2007-08-01 | 53,06 | 3.842.400 | 53,49 | 52,04 | 52,64 | 00:00:00 | | 2007-08-02 | 52,73 | 3.935.300 | 53,80 | 52,59 | 52,75 | 00:00:00 | | 2007-08-03 | 52,41 | 3.761.200 | 53,48 | 52,20 | 53,24 | 00:00:00 | | 2007-08-06 | 51,54 | 4.704.000 | 52,00 | 51,30 | 52,00 | 00:00:00 | | 2007-08-07 | 53,28 | 5.571.900 | 53,55 | 51,80 | 52,30 | 00:00:00 | | 2007-08-08 | 55,02 | 4.679.400 | 55,49 | 53,46 | 53,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
