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 2024-04-25
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-11-03	33,78	2.319.000	33,85	33,55	33,60	00:00:00
2004-11-04	33,55	2.192.000	33,75	33,17	33,53	00:00:00
2004-11-05	33,58	2.005.700	33,90	33,58	33,80	00:00:00
2004-11-08	33,62	1.063.200	33,67	33,42	33,60	00:00:00
2004-11-09	33,65	1.287.400	33,75	33,35	33,67	00:00:00
2004-11-10	33,60	1.535.400	33,88	33,50	33,72	00:00:00
2004-11-11	34,00	1.443.800	34,00	33,45	33,58	00:00:00
2004-11-12	33,92	1.251.700	34,15	33,75	34,03	00:00:00
2004-11-15	34,05	1.239.600	34,15	33,92	34,10	00:00:00
2004-11-16	33,85	2.009.500	34,30	33,72	34,22	00:00:00
2004-11-17	34,38	2.185.800	34,42	33,85	34,00	00:00:00
2004-11-18	34,25	1.432.400	34,45	34,08	34,28	00:00:00
2004-11-19	33,92	1.551.300	34,50	34,08	34,40	00:00:00
2004-11-22	33,55	1.445.300	33,88	33,42	33,75	00:00:00
2004-11-23	33,55	965.800	33,80	33,50	33,58	00:00:00
2004-11-24	33,47	1.363.400	33,75	33,35	33,72	00:00:00
2004-11-25	33,88	1.181.000	33,97	33,50	33,62	00:00:00
2004-11-26	33,88	867.400	33,88	33,58	33,70	00:00:00
2004-11-29	34,10	1.892.700	34,20	33,80	33,80	00:00:00
2004-11-30	33,53	1.937.700	34,25	33,47	34,25	00:00:00
2004-12-01	33,90	1.723.700	33,95	33,40	33,62	00:00:00
2004-12-02	34,25	1.409.700	34,38	33,95	34,00	00:00:00
2004-12-03	33,83	1.755.300	34,42	33,70	34,40	00:00:00
2004-12-06	33,55	1.032.800	33,75	33,42	33,65	00:00:00
2004-12-07	33,28	1.596.800	33,67	33,22	33,67	00:00:00
2004-12-08	33,40	1.789.400	33,50	33,00	33,10	00:00:00
2004-12-09	33,30	2.086.800	33,58	33,15	33,47	00:00:00
2004-12-10	33,58	1.843.400	33,62	33,30	33,45	00:00:00
2004-12-13	34,00	2.721.800	34,25	33,67	33,70	00:00:00
2004-12-14	33,97	2.196.300	34,35	33,90	34,25	00:00:00
2004-12-15	33,65	1.493.400	34,12	33,55	33,97	00:00:00
2004-12-16	33,28	2.263.000	33,83	33,22	33,80	00:00:00
2004-12-17	32,62	3.684.900	33,45	32,55	33,28	00:00:00
2004-12-20	32,90	2.296.100	33,17	32,53	32,53	00:00:00
2004-12-21	32,92	1.477.600	33,10	32,72	32,75	00:00:00
2004-12-22	33,50	2.184.400	33,67	33,10	33,22	00:00:00
2004-12-23	33,65	931.500	33,65	33,38	33,38	00:00:00
2004-12-24	33,78	428.400	33,85	33,50	33,55	00:00:00
2004-12-27	33,67	1.171.300	33,90	33,65	33,72	00:00:00
2004-12-28	33,80	534.100	33,90	33,65	33,75	00:00:00
2004-12-29	33,88	1.040.900	33,95	33,75	33,92	00:00:00
2004-12-30	33,92	468.600	33,97	33,80	33,97	00:00:00
2004-12-31	33,97	503.400	33,97	33,78	33,90	00:00:00
2005-01-03	34,50	1.815.800	34,55	33,88	33,97	00:00:00
2005-01-04	34,70	2.172.000	34,90	34,30	34,30	00:00:00
2005-01-05	34,45	1.731.300	34,75	34,38	34,45	00:00:00
2005-01-06	34,62	1.414.600	34,78	34,40	34,42	00:00:00
2005-01-07	34,92	1.722.100	34,92	34,50	34,55	00:00:00
2005-01-10	35,03	1.703.700	35,03	34,67	34,92	00:00:00
2005-01-11	35,10	2.673.000	35,42	34,92	35,12	00:00:00
2005-01-12	35,08	3.112.100	35,58	34,85	35,10	00:00:00
2005-01-13	34,92	2.203.000	35,25	34,70	35,25	00:00:00
2005-01-14	34,88	1.385.900	35,00	34,60	34,67	00:00:00
2005-01-17	35,25	1.406.800	35,30	34,75	34,95	00:00:00
2005-01-18	34,75	3.781.100	35,15	34,25	35,08	00:00:00
2005-01-19	34,45	2.210.600	34,88	34,38	34,88	00:00:00
2005-01-20	34,33	2.563.900	34,58	34,10	34,35	00:00:00
2005-01-21	34,30	1.224.000	34,50	34,05	34,28	00:00:00
2005-01-24	34,40	1.632.900	34,50	34,03	34,28	00:00:00
2005-01-25	34,92	2.161.100	34,97	34,28	34,35	00:00:00
2005-01-26	34,67	3.463.100	34,83	34,08	34,08	00:00:00
2005-01-27	34,62	2.386.100	34,85	34,20	34,85	00:00:00
2005-01-28	35,05	3.565.800	35,42	34,95	35,12	00:00:00
2005-01-31	35,75	3.062.400	35,80	35,15	35,28	00:00:00
2005-02-01	35,95	3.087.000	36,22	35,70	35,83	00:00:00
2005-02-02	35,83	2.578.500	36,17	35,35	36,15	00:00:00
2005-02-03	35,97	1.667.600	36,12	35,58	35,67	00:00:00
2005-02-04	36,03	1.426.000	36,22	35,88	36,15	00:00:00
2005-02-07	35,85	1.754.400	36,30	35,62	36,15	00:00:00
2005-02-08	35,33	2.431.500	35,80	35,33	35,72	00:00:00
2005-02-09	35,40	2.105.700	35,55	35,10	35,35	00:00:00
2005-02-10	35,28	2.102.100	35,42	35,08	35,35	00:00:00
2005-02-11	36,22	4.995.300	36,45	35,53	35,75	00:00:00
2005-02-14	36,08	1.775.700	36,40	35,80	36,38	00:00:00
2005-02-15	36,25	1.981.200	36,38	36,05	36,10	00:00:00
2005-02-16	36,30	1.814.300	36,30	36,03	36,22	00:00:00
2005-02-17	36,28	1.964.700	36,47	36,08	36,20	00:00:00
2005-02-18	37,00	4.065.800	37,25	36,38	36,40	00:00:00
2005-02-21	37,10	2.698.400	37,25	36,78	37,15	00:00:00
2005-02-22	37,05	2.031.800	37,15	36,80	36,95	00:00:00
2005-02-23	36,78	2.584.600	36,97	36,62	36,75	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 > >>