|
 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 | | 2008-03-19 | 55,75 | 3.056.800 | 56,09 | 54,71 | 55,90 | 00:00:00 | | 2008-03-20 | 55,77 | 3.145.400 | 56,07 | 55,17 | 55,51 | 00:00:00 | | 2008-03-21 | 55,77 | 0 | 55,77 | 55,77 | 55,77 | 00:00:00 | | 2008-03-24 | 55,77 | 0 | 55,77 | 55,77 | 55,77 | 00:00:00 | | 2008-03-25 | 57,35 | 2.861.300 | 57,41 | 56,52 | 57,29 | 00:00:00 | | 2008-03-26 | 56,60 | 2.643.000 | 57,22 | 56,27 | 56,78 | 00:00:00 | | 2008-03-27 | 56,98 | 1.875.400 | 57,26 | 56,31 | 56,41 | 00:00:00 | | 2008-03-28 | 56,03 | 1.900.900 | 56,91 | 55,93 | 56,81 | 00:00:00 | | 2008-03-31 | 56,64 | 2.015.900 | 56,64 | 55,35 | 55,75 | 00:00:00 | | 2008-04-01 | 57,52 | 2.522.600 | 57,98 | 56,20 | 56,60 | 00:00:00 | | 2008-04-02 | 56,72 | 2.568.600 | 57,80 | 56,51 | 57,67 | 00:00:00 | | 2008-04-03 | 56,89 | 1.875.900 | 57,13 | 56,21 | 56,59 | 00:00:00 | | 2008-04-04 | 56,97 | 2.512.200 | 57,50 | 56,43 | 56,93 | 00:00:00 | | 2008-04-07 | 57,61 | 2.288.900 | 58,20 | 57,15 | 57,25 | 00:00:00 | | 2008-04-08 | 57,13 | 1.438.900 | 57,60 | 56,91 | 57,10 | 00:00:00 | | 2008-04-09 | 56,45 | 2.330.500 | 58,02 | 56,15 | 56,76 | 00:00:00 | | 2008-04-10 | 55,99 | 2.752.900 | 57,07 | 55,61 | 56,71 | 00:00:00 | | 2008-04-11 | 55,32 | 2.530.100 | 57,07 | 55,16 | 56,39 | 00:00:00 | | 2008-04-14 | 56,83 | 5.160.900 | 57,07 | 54,12 | 54,25 | 00:00:00 | | 2008-04-15 | 57,20 | 2.692.300 | 57,52 | 56,69 | 57,28 | 00:00:00 | | 2008-04-16 | 57,65 | 2.158.000 | 57,90 | 56,62 | 57,80 | 00:00:00 | | 2008-04-17 | 58,13 | 1.867.500 | 58,30 | 57,75 | 57,91 | 00:00:00 | | 2008-04-18 | 58,20 | 3.234.600 | 58,66 | 57,95 | 58,20 | 00:00:00 | | 2008-04-21 | 58,05 | 1.904.500 | 58,25 | 57,62 | 58,15 | 00:00:00 | | 2008-04-22 | 56,49 | 2.463.100 | 57,72 | 56,19 | 57,60 | 00:00:00 | | 2008-04-23 | 57,72 | 2.024.800 | 57,72 | 56,62 | 56,80 | 00:00:00 | | 2008-04-24 | 57,60 | 1.749.700 | 57,87 | 56,55 | 57,26 | 00:00:00 | | 2008-04-25 | 57,50 | 1.429.500 | 57,84 | 57,01 | 57,78 | 00:00:00 | | 2008-04-28 | 57,60 | 1.438.400 | 57,95 | 57,32 | 57,54 | 00:00:00 | | 2008-04-29 | 56,99 | 2.051.400 | 57,55 | 56,74 | 57,04 | 00:00:00 | | 2008-04-30 | 56,84 | 2.168.700 | 57,17 | 56,29 | 56,79 | 00:00:00 | | 2008-05-02 | 57,56 | 2.069.100 | 57,86 | 56,87 | 57,69 | 00:00:00 | | 2008-05-05 | 56,99 | 1.001.700 | 57,81 | 56,81 | 57,50 | 00:00:00 | | 2008-05-06 | 56,14 | 2.181.500 | 57,06 | 56,08 | 56,73 | 00:00:00 | | 2008-05-07 | 56,57 | 1.722.000 | 56,79 | 56,11 | 56,11 | 00:00:00 | | 2008-05-08 | 56,30 | 1.275.300 | 56,98 | 55,84 | 56,31 | 00:00:00 | | 2008-05-09 | 55,06 | 2.060.600 | 55,37 | 54,38 | 54,93 | 00:00:00 | | 2008-05-12 | 54,93 | 931.300 | 55,49 | 54,71 | 55,02 | 00:00:00 | | 2008-05-13 | 55,09 | 1.636.500 | 55,70 | 54,71 | 55,41 | 00:00:00 | | 2008-05-14 | 55,50 | 1.887.700 | 55,77 | 54,85 | 55,50 | 00:00:00 | | 2008-05-15 | 55,46 | 1.443.800 | 55,80 | 54,85 | 55,33 | 00:00:00 | | 2008-05-16 | 55,28 | 1.312.200 | 55,94 | 55,11 | 55,80 | 00:00:00 | | 2008-05-19 | 56,18 | 1.410.500 | 56,18 | 55,20 | 55,79 | 00:00:00 | | 2008-05-20 | 55,41 | 1.251.900 | 56,28 | 55,13 | 55,66 | 00:00:00 | | 2008-05-21 | 54,76 | 1.413.300 | 55,60 | 54,52 | 55,58 | 00:00:00 | | 2008-05-22 | 54,53 | 2.085.600 | 54,77 | 53,83 | 54,30 | 00:00:00 | | 2008-05-23 | 53,30 | 2.884.500 | 54,47 | 53,22 | 54,31 | 00:00:00 | | 2008-05-26 | 53,67 | 695.700 | 54,00 | 53,30 | 53,30 | 00:00:00 | | 2008-05-27 | 54,29 | 1.788.700 | 54,51 | 53,40 | 53,67 | 00:00:00 | | 2008-05-28 | 54,87 | 2.140.400 | 55,20 | 53,00 | 54,29 | 00:00:00 | | 2008-05-29 | 56,16 | 2.316.500 | 56,17 | 55,25 | 55,90 | 00:00:00 | | 2008-05-30 | 56,27 | 2.094.000 | 56,85 | 55,91 | 56,38 | 00:00:00 | | 2008-06-02 | 55,45 | 1.480.400 | 56,30 | 55,33 | 55,97 | 00:00:00 | | 2008-06-03 | 54,96 | 2.625.900 | 55,34 | 54,50 | 54,70 | 00:00:00 | | 2008-06-04 | 55,81 | 2.016.100 | 56,00 | 54,41 | 54,80 | 00:00:00 | | 2008-06-05 | 56,09 | 1.794.400 | 56,68 | 55,75 | 56,15 | 00:00:00 | | 2008-06-06 | 54,90 | 1.918.200 | 56,48 | 54,85 | 56,33 | 00:00:00 | | 2008-06-10 | 53,75 | 2.082.300 | 54,18 | 53,45 | 54,00 | 00:00:00 | | 2008-06-11 | 52,72 | 3.033.100 | 53,77 | 52,70 | 53,64 | 00:00:00 | | 2008-06-12 | 53,00 | 2.209.900 | 53,28 | 52,48 | 52,70 | 00:00:00 | | 2008-06-13 | 52,70 | 2.924.900 | 52,99 | 51,75 | 52,78 | 00:00:00 | | 2008-06-16 | 51,25 | 4.193.000 | 51,94 | 50,32 | 51,82 | 00:00:00 | | 2008-06-17 | 51,31 | 3.088.900 | 51,80 | 50,80 | 51,21 | 00:00:00 | | 2008-06-18 | 51,00 | 3.195.800 | 52,09 | 50,75 | 51,41 | 00:00:00 | | 2008-06-19 | 49,37 | 4.104.600 | 50,95 | 49,34 | 50,74 | 00:00:00 | | 2008-06-20 | 47,54 | 9.466.800 | 49,62 | 47,21 | 49,62 | 00:00:00 | | 2008-06-23 | 47,19 | 3.486.800 | 47,66 | 46,66 | 47,21 | 00:00:00 | | 2008-06-24 | 46,16 | 4.105.400 | 47,15 | 45,55 | 46,90 | 00:00:00 | | 2008-06-25 | 47,68 | 3.815.300 | 47,78 | 45,55 | 46,24 | 00:00:00 | | 2008-06-26 | 45,78 | 2.893.300 | 47,39 | 45,75 | 47,25 | 00:00:00 | | 2008-06-27 | 44,69 | 5.081.600 | 46,07 | 43,34 | 45,50 | 00:00:00 | | 2008-06-30 | 44,60 | 2.923.300 | 44,81 | 43,96 | 44,53 | 00:00:00 | | 2008-07-01 | 44,25 | 3.644.000 | 44,92 | 43,95 | 44,59 | 00:00:00 | | 2008-07-02 | 42,90 | 7.522.600 | 43,37 | 41,20 | 43,01 | 00:00:00 | | 2008-07-03 | 43,73 | 5.276.000 | 43,90 | 41,57 | 42,51 | 00:00:00 | | 2008-07-04 | 43,30 | 2.666.100 | 44,60 | 43,10 | 43,75 | 00:00:00 | | 2008-07-07 | 43,67 | 2.487.000 | 43,80 | 42,92 | 43,56 | 00:00:00 | | 2008-07-08 | 44,46 | 3.706.500 | 44,64 | 42,72 | 42,99 | 00:00:00 | | 2008-07-09 | 44,82 | 2.621.300 | 45,00 | 44,25 | 44,70 | 00:00:00 | | 2008-07-10 | 42,14 | 6.545.600 | 43,50 | 41,55 | 43,50 | 00:00:00 | | 2008-07-11 | 41,52 | 3.627.300 | 43,07 | 41,50 | 42,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
