|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 59,98 | 3.249.400 | 60,90 | 59,17 | 60,89 | 00:00:00 | | 2007-11-29 | 60,40 | 2.105.400 | 60,40 | 59,42 | 60,40 | 00:00:00 | | 2007-11-30 | 60,26 | 2.359.400 | 60,67 | 59,70 | 59,70 | 00:00:00 | | 2007-12-03 | 60,49 | 2.007.000 | 61,25 | 59,78 | 59,96 | 00:00:00 | | 2007-12-04 | 60,02 | 1.982.600 | 60,95 | 59,68 | 60,49 | 00:00:00 | | 2007-12-05 | 60,31 | 2.164.100 | 60,69 | 59,42 | 60,69 | 00:00:00 | | 2007-12-06 | 60,04 | 2.456.200 | 60,55 | 59,45 | 60,54 | 00:00:00 | | 2007-12-07 | 61,19 | 2.714.200 | 61,25 | 60,05 | 60,31 | 00:00:00 | | 2007-12-10 | 60,75 | 2.921.400 | 61,00 | 59,80 | 60,56 | 00:00:00 | | 2007-12-11 | 59,02 | 4.127.300 | 60,59 | 58,61 | 60,55 | 00:00:00 | | 2007-12-12 | 59,69 | 2.558.600 | 60,00 | 58,20 | 58,27 | 00:00:00 | | 2007-12-13 | 57,91 | 3.012.600 | 58,99 | 57,87 | 58,82 | 00:00:00 | | 2007-12-14 | 58,67 | 1.897.600 | 58,74 | 57,83 | 57,99 | 00:00:00 | | 2007-12-17 | 58,60 | 2.815.200 | 59,00 | 57,50 | 57,99 | 00:00:00 | | 2007-12-18 | 58,09 | 1.908.200 | 58,72 | 57,91 | 58,20 | 00:00:00 | | 2007-12-19 | 58,86 | 3.009.300 | 59,08 | 57,61 | 58,11 | 00:00:00 | | 2007-12-20 | 59,20 | 2.483.200 | 59,69 | 58,60 | 59,00 | 00:00:00 | | 2007-12-21 | 61,96 | 9.012.700 | 61,96 | 59,79 | 59,97 | 00:00:00 | | 2007-12-24 | 62,35 | 654.300 | 62,44 | 61,79 | 61,90 | 00:00:00 | | 2007-12-25 | 62,35 | 0 | 62,35 | 62,35 | 62,35 | 00:00:00 | | 2007-12-26 | 62,35 | 0 | 62,35 | 62,35 | 62,35 | 00:00:00 | | 2007-12-27 | 62,07 | 2.095.300 | 62,57 | 61,60 | 62,50 | 00:00:00 | | 2007-12-28 | 62,15 | 1.104.600 | 62,41 | 61,59 | 61,80 | 00:00:00 | | 2007-12-31 | 61,40 | 317.600 | 62,19 | 61,12 | 61,67 | 00:00:00 | | 2008-01-01 | 61,40 | 0 | 61,40 | 61,40 | 61,40 | 00:00:00 | | 2008-01-02 | 61,24 | 2.206.400 | 62,36 | 61,00 | 61,82 | 00:00:00 | | 2008-01-03 | 61,04 | 1.598.100 | 61,51 | 60,48 | 61,24 | 00:00:00 | | 2008-01-04 | 59,98 | 2.736.200 | 60,98 | 59,77 | 60,89 | 00:00:00 | | 2008-01-07 | 61,80 | 3.848.100 | 61,90 | 59,52 | 59,80 | 00:00:00 | | 2008-01-08 | 63,71 | 4.423.600 | 64,00 | 61,96 | 62,00 | 00:00:00 | | 2008-01-09 | 61,80 | 4.417.800 | 63,33 | 61,60 | 63,05 | 00:00:00 | | 2008-01-10 | 60,19 | 4.563.900 | 62,47 | 59,51 | 62,09 | 00:00:00 | | 2008-01-11 | 58,26 | 4.714.100 | 59,74 | 57,82 | 59,39 | 00:00:00 | | 2008-01-14 | 59,00 | 2.223.300 | 59,33 | 57,49 | 57,81 | 00:00:00 | | 2008-01-15 | 57,34 | 3.208.000 | 59,14 | 57,00 | 59,10 | 00:00:00 | | 2008-01-16 | 58,46 | 3.902.200 | 58,66 | 57,10 | 57,15 | 00:00:00 | | 2008-01-17 | 58,45 | 3.207.000 | 59,70 | 58,23 | 59,24 | 00:00:00 | | 2008-01-18 | 58,60 | 3.621.000 | 59,65 | 57,71 | 58,45 | 00:00:00 | | 2008-01-21 | 54,60 | 6.259.600 | 57,95 | 54,06 | 57,77 | 00:00:00 | | 2008-01-22 | 55,73 | 7.005.600 | 56,20 | 51,55 | 52,68 | 00:00:00 | | 2008-01-23 | 52,79 | 7.183.200 | 56,52 | 51,80 | 56,52 | 00:00:00 | | 2008-01-24 | 53,08 | 7.065.400 | 55,48 | 51,94 | 54,66 | 00:00:00 | | 2008-01-25 | 53,32 | 4.082.400 | 54,64 | 53,03 | 53,68 | 00:00:00 | | 2008-01-28 | 52,86 | 3.439.500 | 53,38 | 52,40 | 52,56 | 00:00:00 | | 2008-01-29 | 53,80 | 2.899.200 | 54,40 | 52,78 | 53,17 | 00:00:00 | | 2008-01-30 | 53,00 | 2.632.200 | 53,78 | 52,71 | 53,42 | 00:00:00 | | 2008-01-31 | 54,03 | 2.962.800 | 54,35 | 52,50 | 52,86 | 00:00:00 | | 2008-02-01 | 55,03 | 4.466.700 | 55,50 | 54,02 | 54,36 | 00:00:00 | | 2008-02-04 | 54,00 | 2.392.300 | 55,69 | 53,61 | 55,22 | 00:00:00 | | 2008-02-05 | 51,71 | 3.936.100 | 53,79 | 51,50 | 53,53 | 00:00:00 | | 2008-02-06 | 53,12 | 4.327.100 | 53,54 | 51,39 | 51,50 | 00:00:00 | | 2008-02-07 | 52,39 | 3.365.900 | 53,39 | 51,35 | 53,12 | 00:00:00 | | 2008-02-08 | 52,73 | 1.621.600 | 53,27 | 52,39 | 52,83 | 00:00:00 | | 2008-02-11 | 53,12 | 2.473.400 | 53,64 | 52,02 | 52,20 | 00:00:00 | | 2008-02-12 | 54,97 | 3.300.000 | 55,12 | 53,06 | 53,89 | 00:00:00 | | 2008-02-13 | 54,03 | 3.081.100 | 54,48 | 53,49 | 54,36 | 00:00:00 | | 2008-02-14 | 52,10 | 11.571.300 | 56,69 | 50,10 | 55,50 | 00:00:00 | | 2008-02-15 | 52,69 | 5.367.800 | 53,67 | 52,00 | 52,80 | 00:00:00 | | 2008-02-18 | 52,57 | 1.772.000 | 53,32 | 52,40 | 53,32 | 00:00:00 | | 2008-02-19 | 53,01 | 3.509.900 | 53,30 | 51,60 | 53,01 | 00:00:00 | | 2008-02-20 | 51,75 | 3.219.500 | 52,30 | 51,22 | 51,75 | 00:00:00 | | 2008-02-21 | 51,89 | 2.856.000 | 53,10 | 51,68 | 52,14 | 00:00:00 | | 2008-02-22 | 52,34 | 3.049.400 | 52,94 | 51,25 | 51,42 | 00:00:00 | | 2008-02-25 | 52,94 | 2.413.600 | 53,23 | 52,28 | 52,80 | 00:00:00 | | 2008-02-26 | 52,87 | 2.333.600 | 53,45 | 52,42 | 52,89 | 00:00:00 | | 2008-02-27 | 53,50 | 1.986.900 | 53,70 | 52,47 | 53,19 | 00:00:00 | | 2008-02-28 | 52,70 | 1.929.700 | 53,77 | 52,44 | 53,10 | 00:00:00 | | 2008-02-29 | 51,98 | 2.780.400 | 53,12 | 51,60 | 52,70 | 00:00:00 | | 2008-03-03 | 51,68 | 2.736.000 | 52,37 | 51,25 | 51,25 | 00:00:00 | | 2008-03-04 | 51,71 | 2.664.000 | 52,68 | 51,17 | 51,93 | 00:00:00 | | 2008-03-05 | 51,94 | 2.316.700 | 52,65 | 51,73 | 52,38 | 00:00:00 | | 2008-03-06 | 51,90 | 2.329.200 | 52,61 | 51,39 | 52,04 | 00:00:00 | | 2008-03-07 | 51,86 | 2.790.300 | 52,28 | 51,07 | 51,55 | 00:00:00 | | 2008-03-10 | 51,76 | 2.726.800 | 52,17 | 51,07 | 51,76 | 00:00:00 | | 2008-03-11 | 52,06 | 2.953.900 | 52,56 | 51,42 | 52,08 | 00:00:00 | | 2008-03-12 | 54,10 | 5.754.500 | 54,80 | 53,03 | 53,40 | 00:00:00 | | 2008-03-13 | 55,97 | 6.086.000 | 55,99 | 53,30 | 53,30 | 00:00:00 | | 2008-03-14 | 55,65 | 4.465.400 | 56,78 | 54,60 | 55,80 | 00:00:00 | | 2008-03-17 | 54,43 | 4.063.600 | 55,52 | 53,84 | 54,28 | 00:00:00 | | 2008-03-18 | 55,35 | 2.635.400 | 55,53 | 54,71 | 55,40 | 00:00:00 | | 2008-03-19 | 55,75 | 3.056.800 | 56,09 | 54,71 | 55,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
