|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-31 | 43,44 | 4.951.000 | 43,88 | 40,07 | 42,49 | 00:00:00 | | 2008-11-03 | 44,78 | 2.238.100 | 45,25 | 42,67 | 43,00 | 00:00:00 | | 2008-11-04 | 45,53 | 3.114.500 | 45,67 | 44,60 | 45,48 | 00:00:00 | | 2008-11-05 | 43,91 | 2.609.800 | 45,30 | 43,60 | 44,62 | 00:00:00 | | 2008-11-06 | 41,34 | 6.469.900 | 42,79 | 41,11 | 42,79 | 00:00:00 | | 2008-11-07 | 43,91 | 4.123.700 | 44,10 | 41,42 | 41,42 | 00:00:00 | | 2008-11-10 | 44,29 | 2.512.900 | 45,20 | 44,07 | 45,20 | 00:00:00 | | 2008-11-11 | 43,22 | 1.977.600 | 44,06 | 42,76 | 43,90 | 00:00:00 | | 2008-11-12 | 43,24 | 3.328.700 | 44,60 | 42,59 | 44,38 | 00:00:00 | | 2008-11-13 | 42,92 | 2.992.700 | 43,49 | 41,96 | 43,02 | 00:00:00 | | 2008-11-14 | 43,55 | 3.523.300 | 44,46 | 43,17 | 43,91 | 00:00:00 | | 2008-11-17 | 42,75 | 2.318.800 | 43,80 | 42,40 | 42,78 | 00:00:00 | | 2008-11-18 | 43,92 | 2.528.200 | 44,10 | 42,28 | 42,96 | 00:00:00 | | 2008-11-19 | 43,94 | 2.796.300 | 45,10 | 43,85 | 44,31 | 00:00:00 | | 2008-11-20 | 43,12 | 3.461.900 | 44,00 | 42,12 | 42,51 | 00:00:00 | | 2008-11-21 | 41,25 | 3.881.800 | 43,54 | 40,70 | 43,16 | 00:00:00 | | 2008-11-24 | 44,80 | 3.518.100 | 44,80 | 41,35 | 42,13 | 00:00:00 | | 2008-11-25 | 44,42 | 3.503.500 | 45,72 | 43,70 | 44,11 | 00:00:00 | | 2008-11-26 | 43,89 | 1.500.900 | 44,51 | 42,71 | 43,83 | 00:00:00 | | 2008-11-27 | 43,90 | 1.189.300 | 44,56 | 43,25 | 44,23 | 00:00:00 | | 2008-11-28 | 45,28 | 2.397.800 | 45,28 | 43,15 | 43,72 | 00:00:00 | | 2008-12-01 | 43,78 | 1.889.400 | 45,15 | 43,58 | 45,00 | 00:00:00 | | 2008-12-02 | 43,91 | 1.975.700 | 44,11 | 42,73 | 43,38 | 00:00:00 | | 2008-12-03 | 44,66 | 2.151.100 | 45,02 | 43,07 | 44,10 | 00:00:00 | | 2008-12-04 | 44,44 | 2.306.300 | 45,39 | 43,46 | 44,81 | 00:00:00 | | 2008-12-05 | 41,97 | 3.684.600 | 44,37 | 41,27 | 43,95 | 00:00:00 | | 2008-12-08 | 44,51 | 3.287.800 | 45,26 | 43,49 | 44,85 | 00:00:00 | | 2008-12-09 | 44,28 | 3.386.100 | 45,10 | 43,51 | 43,76 | 00:00:00 | | 2008-12-10 | 43,73 | 2.306.500 | 44,66 | 43,40 | 44,36 | 00:00:00 | | 2008-12-11 | 43,10 | 2.579.400 | 44,15 | 42,82 | 43,50 | 00:00:00 | | 2008-12-12 | 42,88 | 2.947.400 | 43,00 | 41,41 | 42,00 | 00:00:00 | | 2008-12-15 | 41,86 | 2.556.000 | 43,22 | 41,55 | 43,00 | 00:00:00 | | 2008-12-16 | 42,77 | 1.963.700 | 42,99 | 41,81 | 42,03 | 00:00:00 | | 2008-12-17 | 42,83 | 2.065.000 | 43,90 | 42,29 | 43,47 | 00:00:00 | | 2008-12-18 | 43,13 | 2.231.000 | 43,69 | 42,11 | 42,83 | 00:00:00 | | 2008-12-19 | 43,95 | 3.300.800 | 43,95 | 42,39 | 42,75 | 00:00:00 | | 2008-12-22 | 42,76 | 1.432.800 | 43,53 | 42,76 | 43,20 | 00:00:00 | | 2008-12-23 | 42,62 | 1.162.500 | 43,81 | 42,62 | 42,78 | 00:00:00 | | 2008-12-24 | 42,95 | 374.000 | 42,95 | 42,05 | 42,12 | 00:00:00 | | 2008-12-29 | 42,89 | 923.500 | 43,44 | 42,33 | 43,13 | 00:00:00 | | 2008-12-30 | 43,44 | 1.054.200 | 43,44 | 42,45 | 43,10 | 00:00:00 | | 2008-12-31 | 43,18 | 428.200 | 44,49 | 42,88 | 44,49 | 00:00:00 | | 2009-01-02 | 44,59 | 1.083.300 | 44,59 | 42,62 | 43,23 | 00:00:00 | | 2009-01-05 | 45,03 | 2.326.000 | 45,62 | 44,00 | 44,90 | 00:00:00 | | 2009-01-06 | 45,25 | 1.637.300 | 45,81 | 44,88 | 45,04 | 00:00:00 | | 2009-01-07 | 44,56 | 1.958.300 | 45,44 | 44,31 | 44,94 | 00:00:00 | | 2009-01-08 | 44,74 | 1.316.100 | 44,88 | 43,81 | 44,47 | 00:00:00 | | 2009-01-09 | 44,44 | 1.663.500 | 45,50 | 44,00 | 45,19 | 00:00:00 | | 2009-01-12 | 44,38 | 1.435.400 | 45,00 | 43,92 | 44,47 | 00:00:00 | | 2009-01-13 | 43,40 | 2.198.100 | 44,50 | 43,00 | 44,24 | 00:00:00 | | 2009-01-14 | 41,92 | 2.090.000 | 43,58 | 41,40 | 43,58 | 00:00:00 | | 2009-01-15 | 41,83 | 2.313.600 | 42,79 | 41,31 | 42,09 | 00:00:00 | | 2009-01-16 | 42,25 | 2.499.700 | 42,71 | 41,88 | 42,64 | 00:00:00 | | 2009-01-19 | 42,58 | 1.300.500 | 43,08 | 42,01 | 42,78 | 00:00:00 | | 2009-01-20 | 42,40 | 1.657.800 | 42,91 | 42,04 | 42,72 | 00:00:00 | | 2009-01-21 | 41,62 | 2.590.700 | 42,40 | 41,45 | 41,80 | 00:00:00 | | 2009-01-22 | 40,78 | 2.176.100 | 42,04 | 40,75 | 42,04 | 00:00:00 | | 2009-01-23 | 41,21 | 1.923.400 | 41,31 | 40,00 | 40,78 | 00:00:00 | | 2009-01-26 | 41,68 | 1.687.900 | 41,93 | 40,56 | 40,83 | 00:00:00 | | 2009-01-27 | 42,19 | 1.731.700 | 42,22 | 41,04 | 41,57 | 00:00:00 | | 2009-01-28 | 41,87 | 2.484.600 | 42,65 | 41,85 | 42,56 | 00:00:00 | | 2009-01-29 | 40,72 | 2.848.200 | 42,03 | 40,68 | 41,43 | 00:00:00 | | 2009-01-30 | 40,25 | 2.479.100 | 41,02 | 40,04 | 40,72 | 00:00:00 | | 2009-02-02 | 39,86 | 2.724.000 | 40,22 | 38,85 | 40,22 | 00:00:00 | | 2009-02-03 | 40,04 | 1.964.100 | 40,31 | 39,65 | 39,81 | 00:00:00 | | 2009-02-04 | 40,25 | 2.175.500 | 40,73 | 39,78 | 40,48 | 00:00:00 | | 2009-02-05 | 39,30 | 3.327.300 | 39,79 | 38,36 | 39,79 | 00:00:00 | | 2009-02-06 | 39,46 | 2.677.800 | 39,69 | 38,54 | 39,33 | 00:00:00 | | 2009-02-09 | 40,68 | 3.465.300 | 41,22 | 39,25 | 39,27 | 00:00:00 | | 2009-02-10 | 39,60 | 2.700.700 | 41,10 | 39,60 | 40,31 | 00:00:00 | | 2009-02-11 | 38,00 | 6.817.800 | 39,70 | 37,01 | 39,70 | 00:00:00 | | 2009-02-12 | 37,69 | 3.937.800 | 37,88 | 37,09 | 37,70 | 00:00:00 | | 2009-02-13 | 38,54 | 2.994.600 | 38,78 | 37,61 | 38,34 | 00:00:00 | | 2009-02-16 | 37,88 | 2.113.700 | 38,56 | 37,76 | 38,35 | 00:00:00 | | 2009-02-17 | 37,39 | 2.359.700 | 37,74 | 36,86 | 37,70 | 00:00:00 | | 2009-02-18 | 36,78 | 2.620.100 | 38,14 | 36,51 | 37,43 | 00:00:00 | | 2009-02-19 | 37,45 | 3.363.000 | 37,68 | 36,96 | 37,15 | 00:00:00 | | 2009-02-20 | 36,63 | 3.054.200 | 37,19 | 36,56 | 36,94 | 00:00:00 | | 2009-02-23 | 36,48 | 2.033.600 | 37,29 | 36,20 | 36,83 | 00:00:00 | | 2009-02-24 | 36,51 | 2.602.400 | 36,76 | 35,93 | 36,30 | 00:00:00 | | 2009-02-25 | 37,13 | 2.515.400 | 37,57 | 36,53 | 36,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
