Bolsa ES - Histórico de Cotizaciones de DANONE [BN.PA]

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 2024-04-27
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-12-03	32,42	2.688.000	32,67	32,22	32,58	00:00:00
2003-12-04	32,42	2.037.100	32,58	32,15	32,50	00:00:00
2003-12-05	31,77	4.129.500	32,35	31,67	32,35	00:00:00
2003-12-08	31,92	1.574.600	31,95	31,67	31,88	00:00:00
2003-12-09	31,80	2.555.800	32,12	31,75	32,10	00:00:00
2003-12-10	31,77	1.656.100	31,83	31,65	31,77	00:00:00
2003-12-11	31,73	2.627.700	31,90	31,48	31,88	00:00:00
2003-12-12	31,77	1.831.700	31,95	31,58	31,80	00:00:00
2003-12-15	31,88	1.833.400	32,08	31,73	32,08	00:00:00
2003-12-16	32,12	2.399.400	32,22	31,73	31,75	00:00:00
2003-12-17	32,05	2.184.100	32,17	31,92	31,98	00:00:00
2003-12-18	32,17	2.080.000	32,17	31,88	31,88	00:00:00
2003-12-19	32,12	2.431.200	32,17	31,85	32,12	00:00:00
2003-12-22	32,03	1.392.700	32,17	31,88	31,95	00:00:00
2003-12-23	32,12	1.043.100	32,17	31,95	32,10	00:00:00
2003-12-24	32,08	1.010.800	32,22	32,03	32,08	00:00:00
2003-12-25	32,08	0	32,08	32,08	32,08	00:00:00
2003-12-26	32,08	0	32,08	32,08	32,08	00:00:00
2003-12-29	32,15	1.370.200	32,17	31,95	32,10	00:00:00
2003-12-30	32,12	1.564.100	32,25	32,05	32,22	00:00:00
2003-12-31	32,35	1.026.500	32,38	31,90	31,90	00:00:00
2004-01-01	32,35	0	32,35	32,35	32,35	00:00:00
2004-01-02	32,47	1.299.400	32,55	32,15	32,42	00:00:00
2004-01-05	32,67	2.326.000	32,67	32,38	32,42	00:00:00
2004-01-06	32,67	2.099.500	32,88	32,53	32,75	00:00:00
2004-01-07	32,85	2.415.300	33,08	32,75	32,80	00:00:00
2004-01-08	33,05	2.912.900	33,35	32,95	33,10	00:00:00
2004-01-09	32,75	2.453.600	33,17	32,50	33,17	00:00:00
2004-01-12	32,53	1.579.400	32,95	32,53	32,70	00:00:00
2004-01-13	32,90	1.821.300	33,08	32,60	32,67	00:00:00
2004-01-14	33,12	2.266.500	33,12	32,75	32,78	00:00:00
2004-01-15	33,00	2.354.300	33,17	32,88	33,10	00:00:00
2004-01-16	33,15	2.677.400	33,15	32,83	32,83	00:00:00
2004-01-19	33,15	1.300.700	33,20	32,95	33,05	00:00:00
2004-01-20	33,12	1.581.100	33,17	32,92	33,03	00:00:00
2004-01-21	33,25	1.720.700	33,25	32,90	33,03	00:00:00
2004-01-22	34,10	5.708.100	34,25	33,62	33,62	00:00:00
2004-01-23	34,25	3.106.200	34,62	33,90	34,00	00:00:00
2004-01-26	33,83	1.994.100	34,50	33,83	34,47	00:00:00
2004-01-27	33,67	2.771.700	34,10	33,55	33,83	00:00:00
2004-01-28	34,00	2.423.700	34,05	33,47	33,50	00:00:00
2004-01-29	34,25	2.459.800	34,53	33,62	33,78	00:00:00
2004-01-30	34,00	2.592.300	34,55	34,00	34,28	00:00:00
2004-02-02	34,20	1.582.900	34,53	33,80	34,40	00:00:00
2004-02-03	33,78	1.596.900	34,35	33,67	34,35	00:00:00
2004-02-04	34,00	1.669.200	34,08	33,65	33,75	00:00:00
2004-02-05	34,33	1.638.200	34,45	34,03	34,03	00:00:00
2004-02-06	34,47	1.492.700	34,55	34,22	34,25	00:00:00
2004-02-09	35,00	2.571.500	35,00	34,17	34,17	00:00:00
2004-02-10	34,65	2.262.800	35,00	34,28	34,88	00:00:00
2004-02-11	33,75	5.969.700	34,65	33,40	34,50	00:00:00
2004-02-12	33,80	2.719.100	34,15	33,67	33,83	00:00:00
2004-02-13	33,85	2.147.100	34,03	33,62	33,72	00:00:00
2004-02-16	34,17	1.452.500	34,20	33,78	33,95	00:00:00
2004-02-17	34,50	2.086.900	34,58	34,20	34,20	00:00:00
2004-02-18	34,28	3.114.900	34,72	34,10	34,55	00:00:00
2004-02-19	34,45	2.460.900	34,53	34,20	34,22	00:00:00
2004-02-20	34,67	2.654.600	34,67	34,17	34,45	00:00:00
2004-02-23	34,25	1.651.900	34,70	34,25	34,70	00:00:00
2004-02-24	34,17	2.528.600	34,40	34,12	34,25	00:00:00
2004-02-25	34,50	5.679.400	34,60	34,12	34,17	00:00:00
2004-02-26	34,42	2.124.900	34,60	34,25	34,47	00:00:00
2004-02-27	35,08	4.728.100	35,38	34,50	34,62	00:00:00
2004-03-01	35,30	2.972.900	35,33	34,90	35,22	00:00:00
2004-03-02	35,38	2.115.700	35,55	35,20	35,42	00:00:00
2004-03-03	34,92	2.441.900	35,33	34,78	35,22	00:00:00
2004-03-04	34,80	2.370.900	34,95	34,62	34,85	00:00:00
2004-03-05	34,65	1.626.800	35,00	34,53	34,65	00:00:00
2004-03-08	34,62	1.528.900	34,78	34,42	34,75	00:00:00
2004-03-09	34,33	1.642.600	34,58	34,28	34,58	00:00:00
2004-03-10	34,50	2.031.900	34,72	34,12	34,12	00:00:00
2004-03-11	33,88	3.083.800	34,33	33,80	34,28	00:00:00
2004-03-12	33,72	2.514.500	33,83	33,45	33,50	00:00:00
2004-03-15	33,35	2.718.000	33,80	33,30	33,58	00:00:00
2004-03-16	33,25	2.859.400	33,40	33,05	33,25	00:00:00
2004-03-17	33,38	2.168.800	33,47	33,08	33,20	00:00:00
2004-03-18	33,05	2.158.200	33,38	33,05	33,30	00:00:00
2004-03-19	33,55	3.385.300	33,75	33,05	33,15	00:00:00
2004-03-22	32,95	2.073.200	33,45	32,75	33,30	00:00:00
2004-03-23	33,10	2.261.300	33,28	32,67	32,78	00:00:00
2004-03-24	32,85	2.057.800	33,20	32,55	33,00	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>