|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 31,48 | 3.656.900 | 32,10 | 31,10 | 31,95 | 00:00:00 | | 2003-04-24 | 30,90 | 2.154.300 | 31,75 | 30,90 | 31,17 | 00:00:00 | | 2003-04-25 | 30,83 | 2.950.400 | 31,48 | 30,83 | 30,85 | 00:00:00 | | 2003-04-28 | 31,48 | 1.690.400 | 31,65 | 30,85 | 30,98 | 00:00:00 | | 2003-04-29 | 31,70 | 6.692.400 | 31,98 | 31,60 | 31,80 | 00:00:00 | | 2003-04-30 | 31,70 | 2.129.300 | 32,12 | 31,33 | 32,12 | 00:00:00 | | 2003-05-01 | 31,70 | 0 | 31,70 | 31,70 | 31,70 | 00:00:00 | | 2003-05-02 | 31,00 | 3.765.600 | 31,85 | 30,62 | 31,75 | 00:00:00 | | 2003-05-05 | 31,02 | 10.610.500 | 31,50 | 30,75 | 31,20 | 00:00:00 | | 2003-05-06 | 30,67 | 3.365.700 | 30,77 | 30,25 | 30,70 | 00:00:00 | | 2003-05-07 | 29,88 | 3.174.400 | 30,85 | 29,88 | 30,85 | 00:00:00 | | 2003-05-08 | 29,85 | 3.220.300 | 30,23 | 29,50 | 29,98 | 00:00:00 | | 2003-05-09 | 30,10 | 2.558.700 | 30,10 | 29,50 | 29,75 | 00:00:00 | | 2003-05-12 | 30,20 | 1.892.500 | 30,42 | 29,85 | 30,20 | 00:00:00 | | 2003-05-13 | 29,55 | 3.660.800 | 30,33 | 29,55 | 30,23 | 00:00:00 | | 2003-05-14 | 29,55 | 3.882.600 | 30,02 | 29,42 | 29,77 | 00:00:00 | | 2003-05-15 | 29,75 | 1.837.300 | 29,75 | 29,20 | 29,55 | 00:00:00 | | 2003-05-16 | 29,27 | 7.464.000 | 29,88 | 29,05 | 29,75 | 00:00:00 | | 2003-05-19 | 28,88 | 2.926.900 | 29,40 | 28,70 | 29,17 | 00:00:00 | | 2003-05-20 | 29,58 | 2.560.400 | 29,67 | 28,52 | 29,00 | 00:00:00 | | 2003-05-21 | 30,00 | 4.749.000 | 30,00 | 29,25 | 29,67 | 00:00:00 | | 2003-05-22 | 29,73 | 3.196.100 | 29,98 | 29,52 | 29,98 | 00:00:00 | | 2003-05-23 | 29,62 | 1.987.700 | 29,98 | 29,30 | 29,92 | 00:00:00 | | 2003-05-26 | 29,60 | 765.300 | 29,83 | 29,42 | 29,50 | 00:00:00 | | 2003-05-27 | 29,27 | 2.524.600 | 29,48 | 28,92 | 29,38 | 00:00:00 | | 2003-05-28 | 29,12 | 4.075.300 | 29,50 | 28,88 | 29,27 | 00:00:00 | | 2003-05-29 | 29,38 | 1.410.400 | 29,50 | 29,00 | 29,00 | 00:00:00 | | 2003-05-30 | 29,23 | 2.179.900 | 29,67 | 29,10 | 29,25 | 00:00:00 | | 2003-06-02 | 30,02 | 2.227.500 | 30,02 | 29,15 | 29,40 | 00:00:00 | | 2003-06-03 | 29,98 | 2.839.100 | 30,12 | 29,60 | 29,85 | 00:00:00 | | 2003-06-04 | 29,70 | 3.495.000 | 30,12 | 29,33 | 30,12 | 00:00:00 | | 2003-06-05 | 29,62 | 2.049.400 | 29,88 | 29,40 | 29,75 | 00:00:00 | | 2003-06-06 | 29,75 | 2.506.500 | 29,90 | 29,50 | 29,55 | 00:00:00 | | 2003-06-09 | 29,55 | 2.579.700 | 29,75 | 29,45 | 29,62 | 00:00:00 | | 2003-06-10 | 29,67 | 1.570.900 | 29,75 | 29,50 | 29,58 | 00:00:00 | | 2003-06-11 | 29,85 | 1.975.700 | 29,98 | 29,52 | 29,65 | 00:00:00 | | 2003-06-12 | 29,88 | 2.666.400 | 30,12 | 29,75 | 30,00 | 00:00:00 | | 2003-06-13 | 29,75 | 2.305.200 | 30,00 | 29,60 | 29,70 | 00:00:00 | | 2003-06-16 | 29,88 | 3.294.200 | 30,05 | 29,55 | 29,73 | 00:00:00 | | 2003-06-17 | 30,08 | 3.021.700 | 30,15 | 29,85 | 30,00 | 00:00:00 | | 2003-06-18 | 30,80 | 4.108.900 | 31,00 | 30,02 | 30,10 | 00:00:00 | | 2003-06-19 | 31,05 | 5.273.700 | 31,48 | 30,70 | 30,85 | 00:00:00 | | 2003-06-20 | 31,38 | 4.751.000 | 31,45 | 30,67 | 30,67 | 00:00:00 | | 2003-06-23 | 30,15 | 4.107.900 | 31,25 | 30,00 | 31,15 | 00:00:00 | | 2003-06-24 | 30,40 | 3.988.400 | 30,52 | 30,15 | 30,30 | 00:00:00 | | 2003-06-25 | 30,35 | 2.902.800 | 30,77 | 30,12 | 30,58 | 00:00:00 | | 2003-06-26 | 30,35 | 2.250.100 | 30,75 | 30,17 | 30,17 | 00:00:00 | | 2003-06-27 | 30,17 | 3.464.200 | 30,58 | 29,90 | 30,58 | 00:00:00 | | 2003-06-30 | 30,12 | 3.033.000 | 30,45 | 29,98 | 30,08 | 00:00:00 | | 2003-07-01 | 29,88 | 3.227.800 | 30,25 | 29,67 | 30,05 | 00:00:00 | | 2003-07-02 | 30,05 | 2.145.900 | 30,38 | 29,90 | 30,05 | 00:00:00 | | 2003-07-03 | 29,90 | 2.003.100 | 30,42 | 29,73 | 30,23 | 00:00:00 | | 2003-07-04 | 29,85 | 1.888.100 | 30,08 | 29,75 | 29,90 | 00:00:00 | | 2003-07-07 | 30,42 | 2.254.500 | 30,67 | 30,02 | 30,02 | 00:00:00 | | 2003-07-08 | 30,05 | 3.194.000 | 30,55 | 29,70 | 30,38 | 00:00:00 | | 2003-07-09 | 30,05 | 2.065.800 | 30,17 | 29,90 | 30,15 | 00:00:00 | | 2003-07-10 | 29,67 | 2.232.300 | 30,12 | 29,67 | 29,92 | 00:00:00 | | 2003-07-11 | 29,67 | 1.792.500 | 29,75 | 29,48 | 29,62 | 00:00:00 | | 2003-07-14 | 30,02 | 2.071.900 | 30,15 | 29,62 | 29,75 | 00:00:00 | | 2003-07-15 | 29,73 | 3.079.200 | 30,10 | 29,52 | 30,08 | 00:00:00 | | 2003-07-16 | 29,42 | 2.294.700 | 29,85 | 29,30 | 29,73 | 00:00:00 | | 2003-07-17 | 29,38 | 3.578.700 | 29,55 | 28,90 | 29,25 | 00:00:00 | | 2003-07-18 | 29,50 | 2.416.100 | 29,80 | 29,33 | 29,33 | 00:00:00 | | 2003-07-21 | 29,25 | 2.040.000 | 29,80 | 29,17 | 29,75 | 00:00:00 | | 2003-07-22 | 29,33 | 2.067.700 | 29,58 | 29,02 | 29,27 | 00:00:00 | | 2003-07-23 | 30,17 | 5.368.600 | 30,52 | 29,90 | 30,10 | 00:00:00 | | 2003-07-24 | 30,05 | 4.432.400 | 30,42 | 29,90 | 30,17 | 00:00:00 | | 2003-07-25 | 29,80 | 1.822.000 | 30,08 | 29,75 | 29,90 | 00:00:00 | | 2003-07-28 | 29,90 | 2.111.800 | 30,38 | 29,85 | 30,23 | 00:00:00 | | 2003-07-29 | 29,90 | 2.646.600 | 30,25 | 29,75 | 29,77 | 00:00:00 | | 2003-07-30 | 30,30 | 1.817.400 | 30,35 | 29,88 | 29,88 | 00:00:00 | | 2003-07-31 | 30,25 | 2.992.800 | 30,52 | 30,08 | 30,40 | 00:00:00 | | 2003-08-01 | 29,98 | 2.138.300 | 30,52 | 29,88 | 30,23 | 00:00:00 | | 2003-08-04 | 29,73 | 1.775.800 | 30,23 | 29,73 | 29,98 | 00:00:00 | | 2003-08-05 | 29,88 | 1.506.200 | 29,98 | 29,80 | 29,98 | 00:00:00 | | 2003-08-06 | 29,62 | 1.774.600 | 29,85 | 29,58 | 29,80 | 00:00:00 | | 2003-08-07 | 29,83 | 1.769.000 | 29,90 | 29,65 | 29,88 | 00:00:00 | | 2003-08-08 | 30,50 | 3.623.100 | 30,65 | 29,75 | 29,83 | 00:00:00 | | 2003-08-11 | 30,62 | 1.123.000 | 30,70 | 30,50 | 30,67 | 00:00:00 | | 2003-08-12 | 30,73 | 1.853.300 | 31,02 | 30,55 | 30,67 | 00:00:00 | | 2003-08-13 | 30,83 | 1.453.300 | 30,90 | 30,65 | 30,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
