|
 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 | | 2013-05-21 | 58,83 | 1.320.500 | 59,20 | 58,38 | 59,00 | 00:00:00 | | 2013-05-22 | 58,97 | 928.500 | 59,20 | 58,38 | 58,78 | 00:00:00 | | 2013-05-28 | 59,56 | 1.786.100 | 60,00 | 58,82 | 59,00 | 00:00:00 | | 2013-05-29 | 58,40 | 1.302.600 | 59,40 | 58,23 | 59,10 | 00:00:00 | | 2013-06-03 | 56,05 | 1.727.300 | 57,13 | 55,33 | 56,50 | 00:00:00 | | 2013-06-11 | 56,70 | 1.737.600 | 57,46 | 55,94 | 57,46 | 00:00:00 | | 2013-06-12 | 57,23 | 1.324.600 | 57,76 | 56,68 | 56,82 | 00:00:00 | | 2013-06-20 | 55,12 | 2.279.400 | 56,90 | 54,98 | 56,74 | 00:00:00 | | 2013-06-21 | 56,23 | 4.702.500 | 57,87 | 56,21 | 56,64 | 00:00:00 | | 2013-06-24 | 55,09 | 2.528.600 | 56,60 | 54,71 | 56,14 | 00:00:00 | | 2013-07-08 | 56,11 | 1.589.300 | 56,47 | 55,56 | 55,70 | 00:00:00 | | 2013-07-11 | 57,18 | 1.859.100 | 57,93 | 56,82 | 57,66 | 00:00:00 | | 2013-07-12 | 57,00 | 910.600 | 57,75 | 56,92 | 57,67 | 00:00:00 | | 2013-07-16 | 56,78 | 934.300 | 57,41 | 56,68 | 57,31 | 00:00:00 | | 2013-07-17 | 57,40 | 1.104.900 | 57,47 | 56,52 | 56,90 | 00:00:00 | | 2013-07-18 | 57,85 | 1.002.200 | 57,87 | 56,85 | 57,22 | 00:00:00 | | 2013-07-19 | 57,39 | 1.297.700 | 57,93 | 57,08 | 57,88 | 00:00:00 | | 2013-07-22 | 57,64 | 967.700 | 57,87 | 57,29 | 57,50 | 00:00:00 | | 2013-07-23 | 57,40 | 937.500 | 57,90 | 57,35 | 57,52 | 00:00:00 | | 2013-07-24 | 58,41 | 1.787.700 | 58,71 | 57,50 | 57,67 | 00:00:00 | | 2013-08-06 | 59,63 | 1.156.900 | 60,07 | 59,23 | 59,32 | 00:00:00 | | 2013-08-07 | 59,45 | 1.092.800 | 59,71 | 59,14 | 59,45 | 00:00:00 | | 2013-08-08 | 59,07 | 1.019.200 | 59,45 | 58,86 | 59,45 | 00:00:00 | | 2013-08-12 | 59,12 | 649.000 | 59,21 | 58,56 | 59,15 | 00:00:00 | | 2013-08-15 | 58,97 | 773.200 | 59,19 | 58,37 | 59,02 | 00:00:00 | | 2013-08-16 | 59,27 | 1.190.100 | 59,60 | 58,83 | 59,11 | 00:00:00 | | 2013-08-19 | 58,91 | 697.100 | 59,45 | 58,59 | 59,44 | 00:00:00 | | 2013-08-22 | 58,39 | 1.036.100 | 58,69 | 58,12 | 58,12 | 00:00:00 | | 2013-08-23 | 58,48 | 682.800 | 58,48 | 57,80 | 58,35 | 00:00:00 | | 2013-08-26 | 58,49 | 345.600 | 58,61 | 57,94 | 58,48 | 00:00:00 | | 2013-08-27 | 57,41 | 1.617.700 | 58,48 | 57,29 | 58,34 | 00:00:00 | | 2013-08-28 | 57,05 | 1.222.100 | 57,50 | 56,75 | 57,48 | 00:00:00 | | 2013-09-02 | 56,75 | 1.060.900 | 57,10 | 56,52 | 56,89 | 00:00:00 | | 2013-09-05 | 55,71 | 1.606.400 | 56,27 | 55,45 | 56,00 | 00:00:00 | | 2013-09-09 | 55,29 | 1.639.400 | 55,70 | 54,91 | 55,68 | 00:00:00 | | 2013-09-17 | 56,41 | 1.044.400 | 56,79 | 56,00 | 56,00 | 00:00:00 | | 2013-09-18 | 57,05 | 2.013.100 | 57,74 | 56,46 | 56,59 | 00:00:00 | | 2013-09-24 | 57,41 | 1.275.500 | 57,72 | 57,17 | 57,32 | 00:00:00 | | 2013-09-25 | 56,75 | 1.188.800 | 57,53 | 56,49 | 57,46 | 00:00:00 | | 2013-10-01 | 55,81 | 1.891.800 | 56,05 | 54,96 | 55,10 | 00:00:00 | | 2013-10-02 | 54,98 | 1.558.700 | 55,71 | 54,72 | 55,71 | 00:00:00 | | 2013-10-03 | 54,81 | 1.037.300 | 55,32 | 54,78 | 55,12 | 00:00:00 | | 2013-10-04 | 55,47 | 1.503.300 | 55,66 | 54,82 | 54,89 | 00:00:00 | | 2013-10-10 | 53,41 | 2.222.800 | 53,76 | 52,85 | 53,28 | 00:00:00 | | 2013-10-11 | 53,05 | 1.600.100 | 53,74 | 52,81 | 53,74 | 00:00:00 | | 2013-10-14 | 53,48 | 1.862.200 | 53,68 | 52,55 | 52,90 | 00:00:00 | | 2013-10-15 | 53,04 | 2.284.700 | 53,61 | 52,70 | 53,54 | 00:00:00 | | 2013-10-16 | 51,83 | 4.744.100 | 51,85 | 50,30 | 50,32 | 00:00:00 | | 2013-10-17 | 52,55 | 2.366.800 | 52,66 | 51,16 | 51,22 | 00:00:00 | | 2013-10-18 | 53,57 | 1.994.100 | 53,64 | 52,70 | 53,00 | 00:00:00 | | 2013-10-24 | 54,83 | 1.607.500 | 54,98 | 54,53 | 54,74 | 00:00:00 | | 2013-10-25 | 55,30 | 1.772.800 | 55,48 | 54,83 | 54,93 | 00:00:00 | | 2013-10-29 | 55,75 | 1.339.600 | 56,13 | 55,47 | 55,61 | 00:00:00 | | 2013-10-30 | 54,23 | 2.584.200 | 55,73 | 54,03 | 55,68 | 00:00:00 | | 2013-10-31 | 54,62 | 1.526.400 | 54,87 | 53,80 | 53,86 | 00:00:00 | | 2013-11-01 | 54,31 | 751.300 | 54,87 | 54,18 | 54,83 | 00:00:00 | | 2013-11-04 | 53,86 | 1.251.100 | 54,33 | 53,80 | 54,00 | 00:00:00 | | 2013-11-05 | 53,42 | 1.454.600 | 54,04 | 53,00 | 54,04 | 00:00:00 | | 2013-11-19 | 55,52 | 1.067.100 | 55,68 | 55,23 | 55,64 | 00:00:00 | | 2013-11-20 | 55,32 | 1.227.200 | 55,83 | 55,12 | 55,51 | 00:00:00 | | 2013-11-21 | 54,66 | 1.622.000 | 55,49 | 54,46 | 55,49 | 00:00:00 | | 2013-11-22 | 54,86 | 949.600 | 55,11 | 54,41 | 54,89 | 00:00:00 | | 2013-11-26 | 53,78 | 1.993.500 | 54,85 | 53,74 | 54,79 | 00:00:00 | | 2013-11-27 | 53,64 | 1.805.100 | 54,06 | 53,19 | 53,94 | 00:00:00 | | 2013-11-28 | 53,68 | 806.900 | 54,07 | 53,51 | 53,51 | 00:00:00 | | 2013-11-29 | 53,48 | 1.320.300 | 53,89 | 53,42 | 53,52 | 00:00:00 | | 2013-12-02 | 53,38 | 1.118.900 | 53,92 | 53,07 | 53,67 | 00:00:00 | | 2013-12-12 | 51,45 | 1.609.300 | 51,77 | 51,13 | 51,25 | 00:00:00 | | 2013-12-13 | 51,07 | 1.442.100 | 51,39 | 50,98 | 51,27 | 00:00:00 | | 2013-12-23 | 51,07 | 1.084.800 | 51,41 | 50,69 | 51,33 | 00:00:00 | | 2013-12-26 | 51,20 | 0 | 51,20 | 51,20 | 51,20 | 00:00:00 | | 2013-12-27 | 51,93 | 1.384.200 | 52,03 | 51,51 | 51,51 | 00:00:00 | | 2013-12-30 | 52,26 | 1.260.800 | 52,48 | 51,93 | 52,09 | 00:00:00 | | 2014-01-02 | 51,46 | 1.590.700 | 53,00 | 51,46 | 53,00 | 00:00:00 | | 2014-01-03 | 51,68 | 1.098.700 | 51,77 | 51,25 | 51,73 | 00:00:00 | | 2014-01-06 | 51,18 | 1.148.600 | 51,93 | 51,05 | 51,43 | 00:00:00 | | 2014-01-16 | 51,12 | 1.647.200 | 51,70 | 50,93 | 51,59 | 00:00:00 | | 2014-01-17 | 50,69 | 1.954.500 | 51,42 | 50,45 | 51,25 | 00:00:00 | | 2014-01-21 | 52,11 | 1.938.300 | 52,32 | 51,12 | 51,12 | 00:00:00 | | 2014-01-22 | 52,98 | 1.852.000 | 53,22 | 52,15 | 52,15 | 00:00:00 | | 2014-01-23 | 52,22 | 1.771.400 | 53,31 | 51,94 | 52,88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
