|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 37,15 | 1.910.700 | 37,60 | 37,12 | 37,40 | 00:00:00 | | 2005-06-16 | 37,12 | 1.673.700 | 37,42 | 37,03 | 37,42 | 00:00:00 | | 2005-06-17 | 37,10 | 2.736.700 | 37,55 | 37,08 | 37,08 | 00:00:00 | | 2005-06-20 | 36,62 | 2.650.800 | 37,10 | 36,58 | 37,00 | 00:00:00 | | 2005-06-21 | 36,80 | 2.255.100 | 36,92 | 36,70 | 36,78 | 00:00:00 | | 2005-06-22 | 36,80 | 1.988.800 | 36,88 | 36,60 | 36,80 | 00:00:00 | | 2005-06-23 | 36,58 | 2.171.900 | 36,95 | 36,40 | 36,75 | 00:00:00 | | 2005-06-24 | 36,20 | 2.049.600 | 36,33 | 36,10 | 36,30 | 00:00:00 | | 2005-06-27 | 36,12 | 1.748.500 | 36,12 | 35,88 | 36,00 | 00:00:00 | | 2005-06-28 | 36,47 | 2.856.700 | 36,72 | 36,25 | 36,25 | 00:00:00 | | 2005-06-29 | 36,50 | 1.964.500 | 36,62 | 36,33 | 36,50 | 00:00:00 | | 2005-06-30 | 36,35 | 2.342.300 | 36,55 | 36,22 | 36,30 | 00:00:00 | | 2005-07-01 | 36,38 | 1.736.900 | 36,38 | 36,03 | 36,33 | 00:00:00 | | 2005-07-04 | 36,28 | 1.576.100 | 36,40 | 36,00 | 36,28 | 00:00:00 | | 2005-07-05 | 36,22 | 1.425.600 | 36,33 | 36,10 | 36,15 | 00:00:00 | | 2005-07-06 | 36,42 | 3.571.900 | 36,88 | 36,25 | 36,25 | 00:00:00 | | 2005-07-07 | 37,85 | 18.040.800 | 38,90 | 37,00 | 38,25 | 00:00:00 | | 2005-07-08 | 40,62 | 10.155.300 | 40,95 | 38,38 | 38,50 | 00:00:00 | | 2005-07-11 | 39,50 | 7.864.000 | 40,80 | 39,15 | 40,75 | 00:00:00 | | 2005-07-12 | 39,33 | 4.545.400 | 39,50 | 38,90 | 39,42 | 00:00:00 | | 2005-07-13 | 39,00 | 3.445.900 | 39,25 | 38,78 | 39,17 | 00:00:00 | | 2005-07-14 | 39,15 | 2.774.900 | 39,50 | 38,92 | 39,00 | 00:00:00 | | 2005-07-15 | 39,75 | 4.417.400 | 40,47 | 39,05 | 39,05 | 00:00:00 | | 2005-07-18 | 39,75 | 2.191.200 | 40,33 | 39,60 | 40,25 | 00:00:00 | | 2005-07-19 | 43,80 | 23.945.400 | 45,28 | 41,15 | 41,20 | 00:00:00 | | 2005-07-20 | 46,33 | 16.998.000 | 48,12 | 45,45 | 46,97 | 00:00:00 | | 2005-07-21 | 43,92 | 14.475.300 | 45,92 | 43,53 | 45,80 | 00:00:00 | | 2005-07-22 | 44,22 | 13.655.500 | 44,70 | 42,15 | 43,50 | 00:00:00 | | 2005-07-25 | 40,90 | 10.693.700 | 41,47 | 40,25 | 40,60 | 00:00:00 | | 2005-07-26 | 42,22 | 7.622.200 | 42,65 | 41,60 | 41,80 | 00:00:00 | | 2005-07-27 | 41,58 | 2.623.400 | 42,20 | 41,40 | 42,05 | 00:00:00 | | 2005-07-28 | 41,50 | 2.587.000 | 41,75 | 41,17 | 41,58 | 00:00:00 | | 2005-07-29 | 40,80 | 4.434.300 | 41,55 | 40,47 | 41,17 | 00:00:00 | | 2005-08-01 | 41,03 | 1.713.800 | 41,30 | 40,70 | 41,00 | 00:00:00 | | 2005-08-02 | 41,50 | 1.795.400 | 41,62 | 41,05 | 41,05 | 00:00:00 | | 2005-08-03 | 41,25 | 2.680.300 | 41,62 | 41,20 | 41,55 | 00:00:00 | | 2005-08-04 | 41,55 | 2.388.400 | 41,67 | 41,25 | 41,25 | 00:00:00 | | 2005-08-05 | 41,78 | 2.538.100 | 41,88 | 41,28 | 41,30 | 00:00:00 | | 2005-08-08 | 41,60 | 1.560.200 | 42,10 | 41,55 | 41,92 | 00:00:00 | | 2005-08-09 | 42,00 | 1.689.900 | 42,22 | 41,47 | 41,55 | 00:00:00 | | 2005-08-10 | 42,35 | 1.573.400 | 42,35 | 41,95 | 41,95 | 00:00:00 | | 2005-08-11 | 42,38 | 1.584.900 | 42,62 | 42,17 | 42,28 | 00:00:00 | | 2005-08-12 | 42,38 | 1.693.200 | 42,45 | 42,03 | 42,03 | 00:00:00 | | 2005-08-15 | 42,33 | 1.166.600 | 42,45 | 42,05 | 42,17 | 00:00:00 | | 2005-08-16 | 42,05 | 1.370.800 | 42,45 | 41,95 | 42,22 | 00:00:00 | | 2005-08-17 | 42,08 | 1.442.600 | 42,17 | 41,65 | 41,90 | 00:00:00 | | 2005-08-18 | 43,47 | 3.988.000 | 43,72 | 41,70 | 42,00 | 00:00:00 | | 2005-08-19 | 44,00 | 4.928.800 | 44,22 | 42,65 | 42,90 | 00:00:00 | | 2005-08-22 | 43,42 | 1.550.500 | 44,00 | 43,10 | 43,85 | 00:00:00 | | 2005-08-23 | 42,83 | 1.701.500 | 43,38 | 42,72 | 43,33 | 00:00:00 | | 2005-08-24 | 42,50 | 2.349.200 | 42,88 | 42,42 | 42,72 | 00:00:00 | | 2005-08-25 | 42,62 | 2.294.400 | 43,33 | 42,08 | 42,25 | 00:00:00 | | 2005-08-26 | 42,42 | 1.769.300 | 43,15 | 42,35 | 42,83 | 00:00:00 | | 2005-08-29 | 42,25 | 1.200.600 | 42,40 | 41,88 | 42,15 | 00:00:00 | | 2005-08-30 | 41,70 | 1.926.100 | 42,25 | 41,70 | 42,25 | 00:00:00 | | 2005-08-31 | 42,55 | 3.214.900 | 42,70 | 41,88 | 41,88 | 00:00:00 | | 2005-09-01 | 43,60 | 3.036.600 | 43,95 | 43,20 | 43,95 | 00:00:00 | | 2005-09-02 | 43,72 | 2.856.000 | 44,17 | 43,33 | 43,60 | 00:00:00 | | 2005-09-05 | 45,72 | 4.962.200 | 45,72 | 43,72 | 43,90 | 00:00:00 | | 2005-09-06 | 45,50 | 2.958.800 | 45,70 | 45,12 | 45,65 | 00:00:00 | | 2005-09-07 | 45,50 | 2.653.700 | 46,08 | 45,35 | 45,50 | 00:00:00 | | 2005-09-08 | 45,30 | 2.801.700 | 45,45 | 44,40 | 45,12 | 00:00:00 | | 2005-09-09 | 46,38 | 2.440.000 | 46,47 | 45,42 | 45,42 | 00:00:00 | | 2005-09-12 | 45,88 | 2.153.600 | 46,45 | 45,70 | 46,15 | 00:00:00 | | 2005-09-13 | 45,08 | 2.940.500 | 45,78 | 44,88 | 45,55 | 00:00:00 | | 2005-09-14 | 45,50 | 1.731.800 | 45,72 | 45,17 | 45,17 | 00:00:00 | | 2005-09-15 | 45,28 | 1.784.600 | 45,85 | 45,15 | 45,53 | 00:00:00 | | 2005-09-16 | 46,30 | 5.935.200 | 47,42 | 45,30 | 45,40 | 00:00:00 | | 2005-09-19 | 45,83 | 1.595.100 | 46,55 | 45,58 | 46,03 | 00:00:00 | | 2005-09-20 | 46,97 | 3.293.900 | 47,25 | 45,83 | 45,83 | 00:00:00 | | 2005-09-21 | 45,47 | 4.784.900 | 47,12 | 44,88 | 46,45 | 00:00:00 | | 2005-09-22 | 45,83 | 4.385.200 | 46,95 | 45,83 | 46,25 | 00:00:00 | | 2005-09-23 | 46,17 | 1.581.500 | 46,35 | 45,55 | 46,10 | 00:00:00 | | 2005-09-26 | 46,90 | 2.180.700 | 47,20 | 46,45 | 46,55 | 00:00:00 | | 2005-09-27 | 46,53 | 1.331.100 | 46,97 | 46,33 | 46,97 | 00:00:00 | | 2005-09-28 | 46,50 | 1.817.400 | 46,85 | 46,35 | 46,78 | 00:00:00 | | 2005-09-29 | 45,55 | 4.057.600 | 46,30 | 45,53 | 46,10 | 00:00:00 | | 2005-09-30 | 44,83 | 3.755.800 | 45,67 | 44,60 | 45,62 | 00:00:00 | | 2005-10-03 | 44,95 | 2.206.400 | 45,20 | 44,45 | 45,08 | 00:00:00 | | 2005-10-04 | 45,50 | 2.652.500 | 45,67 | 44,67 | 45,03 | 00:00:00 | | 2005-10-05 | 45,15 | 1.772.100 | 45,65 | 45,10 | 45,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
