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 2024-04-24
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-07-14	34,45	1.042.800	34,60	34,20	34,33	00:00:00
2004-07-15	34,20	1.941.600	34,58	34,12	34,45	00:00:00
2004-07-16	34,40	2.065.100	34,53	34,17	34,17	00:00:00
2004-07-19	34,33	3.062.000	34,88	34,33	34,35	00:00:00
2004-07-20	34,40	1.678.800	34,58	34,05	34,35	00:00:00
2004-07-21	34,75	3.108.800	34,90	34,40	34,58	00:00:00
2004-07-22	34,05	3.491.600	34,83	34,05	34,62	00:00:00
2004-07-23	34,25	2.900.700	34,40	33,90	34,15	00:00:00
2004-07-26	33,83	1.435.100	34,50	33,80	34,33	00:00:00
2004-07-27	34,15	1.277.300	34,15	33,83	34,10	00:00:00
2004-07-28	33,80	2.789.700	34,35	33,53	34,35	00:00:00
2004-07-29	34,35	1.770.700	34,40	33,78	33,78	00:00:00
2004-07-30	34,25	1.558.100	34,47	33,92	34,17	00:00:00
2004-08-02	34,03	1.469.000	34,17	33,70	33,90	00:00:00
2004-08-03	34,25	1.343.900	34,33	33,92	34,33	00:00:00
2004-08-04	33,92	1.495.400	34,17	33,70	34,05	00:00:00
2004-08-05	34,00	925.700	34,20	33,88	34,05	00:00:00
2004-08-06	33,10	2.424.100	33,75	33,08	33,65	00:00:00
2004-08-09	32,85	2.200.100	33,17	32,62	33,08	00:00:00
2004-08-10	32,90	1.406.100	33,03	32,62	32,85	00:00:00
2004-08-11	32,55	2.207.600	33,00	32,15	32,92	00:00:00
2004-08-12	32,45	2.338.600	32,78	32,12	32,50	00:00:00
2004-08-13	32,20	2.406.200	32,42	31,98	32,17	00:00:00
2004-08-16	32,38	1.938.300	32,40	31,83	32,10	00:00:00
2004-08-17	32,97	3.790.100	33,17	32,38	32,50	00:00:00
2004-08-18	32,67	3.185.300	32,83	32,53	32,80	00:00:00
2004-08-19	32,75	1.589.400	32,97	32,45	32,90	00:00:00
2004-08-20	32,58	1.832.900	32,75	32,38	32,70	00:00:00
2004-08-23	33,08	1.875.300	33,22	32,65	32,88	00:00:00
2004-08-24	33,05	1.553.500	33,30	32,83	33,12	00:00:00
2004-08-25	33,12	1.318.900	33,38	33,00	33,08	00:00:00
2004-08-26	33,25	2.515.400	33,35	33,00	33,00	00:00:00
2004-08-27	33,47	1.386.300	33,47	33,08	33,22	00:00:00
2004-08-30	33,25	752.500	33,55	33,15	33,50	00:00:00
2004-08-31	32,90	3.134.600	33,30	32,75	33,10	00:00:00
2004-09-01	32,83	2.520.700	33,17	32,70	33,05	00:00:00
2004-09-02	32,92	1.421.700	33,00	32,55	32,67	00:00:00
2004-09-03	33,15	1.720.500	33,33	32,85	32,88	00:00:00
2004-09-06	33,42	1.018.700	33,47	33,17	33,30	00:00:00
2004-09-07	33,40	1.100.300	33,58	33,25	33,40	00:00:00
2004-09-08	33,10	2.216.300	33,38	32,85	33,25	00:00:00
2004-09-09	32,75	1.605.800	33,03	32,65	32,88	00:00:00
2004-09-10	32,72	1.543.700	32,78	32,55	32,67	00:00:00
2004-09-13	32,92	1.544.400	32,95	32,72	32,80	00:00:00
2004-09-14	32,72	1.433.500	32,95	32,70	32,90	00:00:00
2004-09-15	32,28	3.535.800	32,80	32,03	32,65	00:00:00
2004-09-16	31,88	2.865.200	32,35	31,80	32,33	00:00:00
2004-09-17	32,25	2.704.200	32,38	31,77	32,00	00:00:00
2004-09-20	31,80	3.515.100	32,10	31,55	31,88	00:00:00
2004-09-21	32,38	7.455.700	32,53	31,40	31,92	00:00:00
2004-09-22	31,88	3.660.200	32,60	31,88	32,50	00:00:00
2004-09-23	31,52	4.160.300	31,88	31,40	31,83	00:00:00
2004-09-24	31,95	3.211.000	31,95	31,52	31,52	00:00:00
2004-09-27	31,65	1.571.900	31,88	31,55	31,85	00:00:00
2004-09-28	31,65	1.837.800	31,92	31,45	31,55	00:00:00
2004-09-29	31,95	2.777.900	32,08	31,67	31,67	00:00:00
2004-09-30	31,65	4.290.100	32,25	31,65	32,10	00:00:00
2004-10-01	32,03	2.127.400	32,03	31,58	31,77	00:00:00
2004-10-04	32,17	1.808.500	32,38	32,05	32,25	00:00:00
2004-10-05	32,35	2.226.100	32,58	32,20	32,30	00:00:00
2004-10-06	32,12	2.819.600	32,55	32,00	32,47	00:00:00
2004-10-07	31,95	1.911.500	32,42	31,75	32,22	00:00:00
2004-10-08	31,83	2.481.400	32,08	31,50	31,90	00:00:00
2004-10-11	31,62	2.076.600	31,98	31,50	31,98	00:00:00
2004-10-12	31,42	2.171.000	31,83	31,30	31,83	00:00:00
2004-10-13	31,30	2.946.400	31,65	31,10	31,65	00:00:00
2004-10-14	32,50	9.173.500	32,67	31,83	32,00	00:00:00
2004-10-15	32,78	5.197.400	33,20	32,40	32,62	00:00:00
2004-10-18	32,70	2.067.300	32,92	32,55	32,92	00:00:00
2004-10-19	33,22	3.509.400	33,47	32,75	32,80	00:00:00
2004-10-20	32,95	2.172.400	33,12	32,72	32,90	00:00:00
2004-10-21	33,03	1.844.500	33,20	32,70	33,17	00:00:00
2004-10-22	32,85	2.031.500	33,20	32,80	33,00	00:00:00
2004-10-25	32,30	1.891.300	32,50	32,15	32,50	00:00:00
2004-10-26	32,47	1.057.500	32,47	32,22	32,28	00:00:00
2004-10-27	32,60	2.125.300	32,80	32,12	32,65	00:00:00
2004-10-28	33,05	2.140.100	33,17	32,53	32,67	00:00:00
2004-10-29	32,80	2.721.200	33,20	32,55	33,03	00:00:00
2004-11-01	33,17	1.576.500	33,30	32,75	32,78	00:00:00
2004-11-02	33,47	2.051.100	33,47	32,95	33,22	00:00:00
2004-11-03	33,78	2.319.000	33,85	33,55	33,60	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 > >>