|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 30,83 | 1.453.300 | 30,90 | 30,65 | 30,90 | 00:00:00 | | 2003-08-14 | 31,15 | 2.032.900 | 31,15 | 30,70 | 30,90 | 00:00:00 | | 2003-08-15 | 31,20 | 1.247.700 | 31,38 | 31,10 | 31,15 | 00:00:00 | | 2003-08-18 | 31,10 | 1.359.200 | 31,45 | 30,85 | 31,42 | 00:00:00 | | 2003-08-19 | 31,23 | 2.434.600 | 31,30 | 30,70 | 31,17 | 00:00:00 | | 2003-08-20 | 31,33 | 1.686.200 | 31,48 | 31,08 | 31,23 | 00:00:00 | | 2003-08-21 | 31,20 | 2.571.900 | 31,58 | 31,05 | 31,33 | 00:00:00 | | 2003-08-22 | 31,38 | 1.222.500 | 31,42 | 31,05 | 31,10 | 00:00:00 | | 2003-08-25 | 31,23 | 1.089.700 | 31,40 | 31,05 | 31,23 | 00:00:00 | | 2003-08-26 | 31,00 | 1.928.600 | 31,48 | 30,95 | 31,25 | 00:00:00 | | 2003-08-27 | 31,10 | 1.261.600 | 31,23 | 30,95 | 31,17 | 00:00:00 | | 2003-08-28 | 31,30 | 1.739.300 | 31,45 | 31,08 | 31,10 | 00:00:00 | | 2003-08-29 | 31,23 | 2.189.800 | 31,73 | 31,23 | 31,50 | 00:00:00 | | 2003-09-01 | 31,88 | 1.555.200 | 31,88 | 31,35 | 31,48 | 00:00:00 | | 2003-09-02 | 32,00 | 2.253.600 | 32,03 | 31,67 | 31,77 | 00:00:00 | | 2003-09-03 | 32,03 | 2.580.600 | 32,25 | 31,92 | 32,00 | 00:00:00 | | 2003-09-04 | 32,05 | 2.059.000 | 32,15 | 31,70 | 32,00 | 00:00:00 | | 2003-09-05 | 32,12 | 2.424.100 | 32,22 | 31,80 | 32,00 | 00:00:00 | | 2003-09-08 | 32,17 | 1.563.800 | 32,28 | 31,98 | 32,20 | 00:00:00 | | 2003-09-09 | 32,30 | 2.140.600 | 32,30 | 31,92 | 32,28 | 00:00:00 | | 2003-09-10 | 31,95 | 2.801.100 | 32,33 | 31,95 | 32,20 | 00:00:00 | | 2003-09-11 | 33,42 | 10.032.400 | 33,75 | 32,08 | 32,20 | 00:00:00 | | 2003-09-12 | 33,08 | 7.388.300 | 34,25 | 32,72 | 33,72 | 00:00:00 | | 2003-09-15 | 33,38 | 2.627.000 | 33,67 | 33,17 | 33,42 | 00:00:00 | | 2003-09-16 | 33,55 | 2.098.200 | 33,60 | 33,15 | 33,53 | 00:00:00 | | 2003-09-17 | 33,35 | 1.864.800 | 33,80 | 33,35 | 33,62 | 00:00:00 | | 2003-09-18 | 33,60 | 1.552.700 | 33,72 | 33,30 | 33,72 | 00:00:00 | | 2003-09-19 | 33,28 | 2.945.700 | 33,75 | 33,28 | 33,75 | 00:00:00 | | 2003-09-22 | 32,78 | 2.880.000 | 33,28 | 32,62 | 33,28 | 00:00:00 | | 2003-09-23 | 32,47 | 3.078.000 | 32,92 | 32,40 | 32,80 | 00:00:00 | | 2003-09-24 | 33,25 | 3.110.000 | 33,42 | 32,50 | 32,65 | 00:00:00 | | 2003-09-25 | 32,90 | 3.081.300 | 33,12 | 32,75 | 32,88 | 00:00:00 | | 2003-09-26 | 32,72 | 2.076.800 | 33,15 | 32,62 | 32,75 | 00:00:00 | | 2003-09-29 | 32,62 | 2.530.700 | 33,03 | 32,45 | 32,70 | 00:00:00 | | 2003-09-30 | 32,75 | 3.862.700 | 33,12 | 32,53 | 32,62 | 00:00:00 | | 2003-10-01 | 32,70 | 3.061.200 | 32,88 | 32,38 | 32,70 | 00:00:00 | | 2003-10-02 | 32,38 | 3.884.300 | 32,92 | 32,17 | 32,88 | 00:00:00 | | 2003-10-03 | 32,55 | 2.920.300 | 32,58 | 32,08 | 32,38 | 00:00:00 | | 2003-10-06 | 32,45 | 2.064.500 | 32,85 | 32,33 | 32,50 | 00:00:00 | | 2003-10-07 | 32,53 | 1.838.100 | 32,62 | 32,33 | 32,45 | 00:00:00 | | 2003-10-08 | 32,42 | 2.503.300 | 32,78 | 32,17 | 32,17 | 00:00:00 | | 2003-10-09 | 33,12 | 2.483.300 | 33,12 | 32,53 | 32,62 | 00:00:00 | | 2003-10-10 | 32,75 | 1.505.400 | 33,33 | 32,70 | 33,22 | 00:00:00 | | 2003-10-13 | 33,28 | 1.396.100 | 33,28 | 32,92 | 33,08 | 00:00:00 | | 2003-10-14 | 32,75 | 1.696.000 | 33,30 | 32,70 | 33,12 | 00:00:00 | | 2003-10-15 | 33,25 | 2.240.400 | 33,45 | 32,95 | 33,00 | 00:00:00 | | 2003-10-16 | 33,22 | 2.975.300 | 33,85 | 32,97 | 33,62 | 00:00:00 | | 2003-10-17 | 33,55 | 2.606.600 | 33,90 | 33,28 | 33,38 | 00:00:00 | | 2003-10-20 | 33,58 | 2.372.400 | 33,62 | 33,05 | 33,53 | 00:00:00 | | 2003-10-21 | 33,47 | 1.638.800 | 33,75 | 33,25 | 33,75 | 00:00:00 | | 2003-10-22 | 33,00 | 2.027.600 | 33,55 | 33,00 | 33,35 | 00:00:00 | | 2003-10-23 | 32,67 | 1.962.100 | 33,10 | 32,55 | 33,10 | 00:00:00 | | 2003-10-24 | 32,65 | 1.739.700 | 32,88 | 32,58 | 32,67 | 00:00:00 | | 2003-10-27 | 32,80 | 1.321.800 | 33,05 | 32,62 | 33,03 | 00:00:00 | | 2003-10-28 | 32,55 | 2.521.600 | 32,92 | 32,42 | 32,78 | 00:00:00 | | 2003-10-29 | 32,28 | 2.896.900 | 32,80 | 32,10 | 32,72 | 00:00:00 | | 2003-10-30 | 32,33 | 2.182.900 | 32,88 | 32,28 | 32,28 | 00:00:00 | | 2003-10-31 | 32,45 | 1.855.000 | 32,50 | 32,15 | 32,20 | 00:00:00 | | 2003-11-03 | 32,35 | 2.736.900 | 32,62 | 32,20 | 32,50 | 00:00:00 | | 2003-11-04 | 32,40 | 2.296.800 | 32,70 | 32,28 | 32,38 | 00:00:00 | | 2003-11-05 | 32,45 | 1.929.000 | 32,60 | 32,30 | 32,40 | 00:00:00 | | 2003-11-06 | 32,60 | 1.521.600 | 32,65 | 32,25 | 32,42 | 00:00:00 | | 2003-11-07 | 32,67 | 1.827.700 | 32,75 | 32,42 | 32,72 | 00:00:00 | | 2003-11-10 | 32,22 | 1.777.100 | 32,50 | 32,15 | 32,38 | 00:00:00 | | 2003-11-11 | 32,28 | 967.200 | 32,28 | 32,03 | 32,15 | 00:00:00 | | 2003-11-12 | 32,20 | 1.300.000 | 32,30 | 32,03 | 32,17 | 00:00:00 | | 2003-11-13 | 32,17 | 1.979.800 | 32,45 | 32,08 | 32,42 | 00:00:00 | | 2003-11-14 | 32,30 | 1.802.200 | 32,45 | 32,03 | 32,28 | 00:00:00 | | 2003-11-17 | 31,92 | 2.378.000 | 32,28 | 31,92 | 32,03 | 00:00:00 | | 2003-11-18 | 31,95 | 1.579.200 | 32,22 | 31,92 | 32,10 | 00:00:00 | | 2003-11-19 | 31,83 | 1.992.400 | 32,00 | 31,67 | 31,77 | 00:00:00 | | 2003-11-20 | 31,75 | 2.331.900 | 32,08 | 31,50 | 32,08 | 00:00:00 | | 2003-11-21 | 32,03 | 1.815.000 | 32,08 | 31,70 | 31,73 | 00:00:00 | | 2003-11-24 | 32,25 | 2.144.200 | 32,40 | 32,03 | 32,12 | 00:00:00 | | 2003-11-25 | 32,38 | 2.459.600 | 32,62 | 32,25 | 32,25 | 00:00:00 | | 2003-11-26 | 32,40 | 3.318.900 | 32,62 | 32,12 | 32,40 | 00:00:00 | | 2003-11-27 | 32,53 | 2.141.100 | 32,60 | 32,33 | 32,60 | 00:00:00 | | 2003-11-28 | 32,50 | 6.978.600 | 32,80 | 32,40 | 32,67 | 00:00:00 | | 2003-12-01 | 32,72 | 2.166.900 | 32,83 | 32,40 | 32,72 | 00:00:00 | | 2003-12-02 | 32,58 | 2.167.400 | 32,72 | 32,42 | 32,65 | 00:00:00 | | 2003-12-03 | 32,42 | 2.688.000 | 32,67 | 32,22 | 32,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
