|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-22 | 34,69 | 2.830.400 | 35,49 | 34,56 | 35,30 | 00:00:00 | | 2009-06-23 | 34,60 | 3.477.200 | 34,62 | 34,14 | 34,25 | 00:00:00 | | 2009-06-24 | 35,84 | 9.782.900 | 35,84 | 34,85 | 35,18 | 00:00:00 | | 2009-06-25 | 35,97 | 2.906.800 | 35,97 | 35,36 | 35,80 | 00:00:00 | | 2009-06-26 | 35,67 | 2.482.100 | 36,28 | 35,45 | 36,06 | 00:00:00 | | 2009-06-29 | 35,86 | 2.143.800 | 36,08 | 35,44 | 35,44 | 00:00:00 | | 2009-06-30 | 35,18 | 2.971.100 | 35,87 | 34,97 | 35,86 | 00:00:00 | | 2009-07-01 | 35,77 | 2.286.100 | 35,93 | 35,16 | 35,50 | 00:00:00 | | 2009-07-02 | 34,98 | 2.781.400 | 35,69 | 34,90 | 35,65 | 00:00:00 | | 2009-07-03 | 35,79 | 3.256.800 | 35,94 | 34,91 | 35,15 | 00:00:00 | | 2009-07-06 | 35,78 | 1.793.200 | 35,99 | 35,28 | 35,50 | 00:00:00 | | 2009-07-07 | 35,16 | 2.367.200 | 35,96 | 35,02 | 35,90 | 00:00:00 | | 2009-07-08 | 35,23 | 2.553.900 | 35,45 | 34,86 | 35,00 | 00:00:00 | | 2009-07-09 | 35,33 | 1.879.500 | 35,56 | 34,89 | 35,23 | 00:00:00 | | 2009-07-10 | 35,17 | 1.744.700 | 35,58 | 35,10 | 35,27 | 00:00:00 | | 2009-07-13 | 35,32 | 1.976.100 | 35,38 | 34,53 | 35,06 | 00:00:00 | | 2009-07-14 | 35,25 | 1.648.800 | 35,30 | 34,78 | 35,20 | 00:00:00 | | 2009-07-15 | 36,00 | 3.063.700 | 36,00 | 35,31 | 35,33 | 00:00:00 | | 2009-07-16 | 35,85 | 2.404.300 | 36,09 | 35,34 | 35,82 | 00:00:00 | | 2009-07-17 | 36,49 | 2.996.700 | 36,64 | 35,94 | 36,00 | 00:00:00 | | 2009-07-20 | 36,02 | 2.908.800 | 36,88 | 35,56 | 36,88 | 00:00:00 | | 2009-07-21 | 36,60 | 2.379.200 | 36,89 | 35,85 | 35,95 | 00:00:00 | | 2009-07-22 | 36,87 | 2.415.300 | 36,98 | 36,42 | 36,78 | 00:00:00 | | 2009-07-23 | 37,64 | 3.439.900 | 37,76 | 36,72 | 36,99 | 00:00:00 | | 2009-07-24 | 36,78 | 4.715.000 | 38,15 | 36,47 | 38,00 | 00:00:00 | | 2009-07-27 | 36,74 | 3.031.900 | 37,00 | 36,10 | 37,00 | 00:00:00 | | 2009-07-28 | 36,67 | 2.267.600 | 36,91 | 36,53 | 36,84 | 00:00:00 | | 2009-07-29 | 36,77 | 2.099.700 | 36,99 | 36,52 | 36,60 | 00:00:00 | | 2009-07-30 | 37,47 | 2.481.200 | 37,75 | 36,81 | 37,00 | 00:00:00 | | 2009-07-31 | 37,65 | 2.083.100 | 37,82 | 37,28 | 37,51 | 00:00:00 | | 2009-08-03 | 37,40 | 2.263.100 | 37,79 | 37,25 | 37,55 | 00:00:00 | | 2009-08-04 | 37,34 | 1.851.100 | 37,59 | 36,93 | 37,42 | 00:00:00 | | 2009-08-05 | 36,77 | 1.754.500 | 37,38 | 36,55 | 37,04 | 00:00:00 | | 2009-08-06 | 36,67 | 2.824.900 | 37,33 | 36,36 | 37,20 | 00:00:00 | | 2009-08-07 | 36,92 | 2.441.700 | 37,10 | 36,38 | 36,67 | 00:00:00 | | 2009-08-10 | 36,58 | 1.359.900 | 36,80 | 36,30 | 36,80 | 00:00:00 | | 2009-08-11 | 36,91 | 2.698.000 | 37,38 | 36,60 | 36,69 | 00:00:00 | | 2009-08-12 | 37,39 | 2.707.700 | 37,49 | 36,51 | 37,01 | 00:00:00 | | 2009-08-13 | 36,67 | 2.467.900 | 37,29 | 36,56 | 37,09 | 00:00:00 | | 2009-08-14 | 36,60 | 2.309.600 | 36,93 | 36,55 | 36,62 | 00:00:00 | | 2009-08-17 | 35,92 | 2.315.500 | 36,67 | 35,58 | 36,56 | 00:00:00 | | 2009-08-18 | 36,03 | 1.341.700 | 36,32 | 35,80 | 36,15 | 00:00:00 | | 2009-08-19 | 36,26 | 1.648.900 | 36,47 | 35,80 | 35,80 | 00:00:00 | | 2009-08-20 | 36,29 | 2.283.900 | 36,65 | 35,84 | 36,65 | 00:00:00 | | 2009-08-21 | 37,20 | 3.188.300 | 37,28 | 36,11 | 36,13 | 00:00:00 | | 2009-08-24 | 37,28 | 1.702.300 | 37,47 | 36,88 | 37,39 | 00:00:00 | | 2009-08-25 | 37,65 | 2.224.400 | 37,79 | 37,04 | 37,04 | 00:00:00 | | 2009-08-26 | 37,94 | 2.065.200 | 38,17 | 37,40 | 37,60 | 00:00:00 | | 2009-08-27 | 37,49 | 1.627.200 | 38,19 | 37,47 | 37,99 | 00:00:00 | | 2009-08-28 | 38,12 | 3.099.500 | 38,78 | 37,50 | 37,50 | 00:00:00 | | 2009-08-31 | 37,93 | 1.540.100 | 38,12 | 37,72 | 38,09 | 00:00:00 | | 2009-09-01 | 37,72 | 2.567.900 | 38,62 | 37,72 | 38,15 | 00:00:00 | | 2009-09-02 | 38,16 | 2.600.900 | 38,37 | 37,73 | 37,85 | 00:00:00 | | 2009-09-03 | 37,67 | 2.396.900 | 38,35 | 37,44 | 38,31 | 00:00:00 | | 2009-09-04 | 37,52 | 2.424.000 | 37,72 | 37,21 | 37,65 | 00:00:00 | | 2009-09-07 | 38,99 | 4.126.800 | 39,65 | 38,48 | 38,99 | 00:00:00 | | 2009-09-08 | 39,49 | 3.110.900 | 39,75 | 38,99 | 39,22 | 00:00:00 | | 2009-09-09 | 39,48 | 2.475.700 | 39,75 | 39,10 | 39,59 | 00:00:00 | | 2009-09-10 | 39,75 | 3.130.400 | 40,44 | 39,40 | 39,99 | 00:00:00 | | 2009-09-11 | 40,10 | 2.171.000 | 40,29 | 39,61 | 39,94 | 00:00:00 | | 2009-09-14 | 40,90 | 2.567.200 | 40,90 | 39,67 | 39,72 | 00:00:00 | | 2009-09-15 | 41,40 | 4.269.000 | 41,90 | 40,83 | 41,06 | 00:00:00 | | 2009-09-16 | 41,51 | 3.923.500 | 41,99 | 41,25 | 41,50 | 00:00:00 | | 2009-09-17 | 41,07 | 3.252.500 | 41,72 | 40,85 | 41,52 | 00:00:00 | | 2009-09-18 | 41,29 | 5.165.900 | 41,38 | 40,97 | 41,06 | 00:00:00 | | 2009-09-21 | 41,52 | 2.038.300 | 41,52 | 40,88 | 41,40 | 00:00:00 | | 2009-09-22 | 41,08 | 1.671.100 | 41,66 | 41,00 | 41,50 | 00:00:00 | | 2009-09-23 | 41,44 | 2.108.100 | 41,44 | 40,72 | 40,96 | 00:00:00 | | 2009-09-24 | 41,17 | 2.704.900 | 41,83 | 40,92 | 41,15 | 00:00:00 | | 2009-09-25 | 40,65 | 1.966.100 | 41,42 | 40,50 | 41,10 | 00:00:00 | | 2009-09-28 | 41,35 | 1.653.500 | 41,50 | 40,35 | 40,62 | 00:00:00 | | 2009-09-29 | 40,50 | 3.265.500 | 41,71 | 40,50 | 41,36 | 00:00:00 | | 2009-09-30 | 41,18 | 3.673.500 | 41,70 | 40,49 | 41,50 | 00:00:00 | | 2009-10-01 | 40,56 | 2.186.900 | 41,49 | 40,55 | 41,38 | 00:00:00 | | 2009-10-02 | 39,92 | 2.522.900 | 40,35 | 39,54 | 40,01 | 00:00:00 | | 2009-10-05 | 40,00 | 1.739.700 | 40,00 | 39,54 | 39,78 | 00:00:00 | | 2009-10-06 | 40,60 | 2.053.700 | 40,67 | 39,65 | 39,92 | 00:00:00 | | 2009-10-07 | 40,53 | 1.258.100 | 40,81 | 40,38 | 40,62 | 00:00:00 | | 2009-10-08 | 41,22 | 1.675.600 | 41,29 | 40,76 | 40,95 | 00:00:00 | | 2009-10-09 | 40,95 | 1.326.300 | 41,14 | 40,62 | 41,00 | 00:00:00 | | 2009-10-12 | 41,09 | 1.397.300 | 41,50 | 40,76 | 41,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
