|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 31,95 | 0 | 32,05 | 31,95 | 31,95 | 00:00:00 | | 2003-01-02 | 32,60 | 2.098.200 | 32,60 | 31,80 | 32,00 | 00:00:00 | | 2003-01-03 | 32,58 | 2.601.500 | 33,00 | 32,30 | 32,53 | 00:00:00 | | 2003-01-06 | 32,78 | 1.960.700 | 33,08 | 32,50 | 32,97 | 00:00:00 | | 2003-01-07 | 32,65 | 2.177.900 | 32,78 | 32,42 | 32,78 | 00:00:00 | | 2003-01-08 | 32,50 | 1.664.000 | 32,88 | 32,30 | 32,40 | 00:00:00 | | 2003-01-09 | 32,47 | 2.302.100 | 32,65 | 32,15 | 32,50 | 00:00:00 | | 2003-01-10 | 31,98 | 2.940.100 | 32,50 | 31,58 | 32,22 | 00:00:00 | | 2003-01-13 | 31,88 | 1.941.000 | 32,30 | 31,67 | 32,12 | 00:00:00 | | 2003-01-14 | 31,80 | 1.854.800 | 31,88 | 31,52 | 31,83 | 00:00:00 | | 2003-01-15 | 31,40 | 2.047.100 | 31,95 | 31,35 | 31,88 | 00:00:00 | | 2003-01-16 | 31,45 | 2.402.000 | 31,75 | 31,23 | 31,25 | 00:00:00 | | 2003-01-17 | 31,25 | 2.305.300 | 31,60 | 31,15 | 31,38 | 00:00:00 | | 2003-01-20 | 31,12 | 1.945.500 | 31,52 | 31,10 | 31,15 | 00:00:00 | | 2003-01-21 | 30,35 | 3.730.800 | 31,38 | 30,35 | 31,25 | 00:00:00 | | 2003-01-22 | 30,15 | 2.985.900 | 30,60 | 29,98 | 30,50 | 00:00:00 | | 2003-01-23 | 29,65 | 2.906.700 | 30,35 | 29,55 | 30,00 | 00:00:00 | | 2003-01-24 | 29,58 | 2.495.000 | 30,10 | 29,50 | 29,65 | 00:00:00 | | 2003-01-27 | 29,00 | 3.207.500 | 29,58 | 29,00 | 29,30 | 00:00:00 | | 2003-01-28 | 28,83 | 2.539.000 | 29,35 | 28,80 | 29,10 | 00:00:00 | | 2003-01-29 | 28,60 | 3.885.100 | 28,98 | 28,35 | 28,88 | 00:00:00 | | 2003-01-30 | 28,95 | 2.675.200 | 29,10 | 28,45 | 28,73 | 00:00:00 | | 2003-01-31 | 29,30 | 2.923.400 | 29,58 | 28,50 | 28,70 | 00:00:00 | | 2003-02-03 | 29,25 | 2.390.900 | 29,62 | 29,05 | 29,62 | 00:00:00 | | 2003-02-04 | 28,65 | 3.727.800 | 29,23 | 28,50 | 29,12 | 00:00:00 | | 2003-02-05 | 28,85 | 1.964.000 | 28,88 | 28,35 | 28,70 | 00:00:00 | | 2003-02-06 | 28,45 | 3.334.400 | 28,88 | 28,17 | 28,65 | 00:00:00 | | 2003-02-07 | 28,30 | 2.613.300 | 28,62 | 28,12 | 28,60 | 00:00:00 | | 2003-02-10 | 27,75 | 1.866.300 | 28,50 | 27,70 | 28,35 | 00:00:00 | | 2003-02-11 | 28,15 | 1.668.600 | 28,42 | 27,83 | 28,10 | 00:00:00 | | 2003-02-12 | 27,88 | 2.195.500 | 28,15 | 27,67 | 28,10 | 00:00:00 | | 2003-02-13 | 27,75 | 2.400.400 | 28,10 | 27,38 | 27,65 | 00:00:00 | | 2003-02-14 | 28,50 | 4.928.700 | 28,70 | 27,88 | 28,30 | 00:00:00 | | 2003-02-17 | 28,38 | 2.283.200 | 28,73 | 28,17 | 28,45 | 00:00:00 | | 2003-02-18 | 28,65 | 2.545.200 | 28,65 | 28,33 | 28,50 | 00:00:00 | | 2003-02-19 | 28,12 | 2.095.600 | 28,70 | 28,12 | 28,50 | 00:00:00 | | 2003-02-20 | 27,95 | 2.189.500 | 28,58 | 27,95 | 28,25 | 00:00:00 | | 2003-02-21 | 27,60 | 3.502.200 | 27,88 | 27,10 | 27,77 | 00:00:00 | | 2003-02-24 | 27,67 | 1.937.900 | 28,00 | 27,38 | 27,38 | 00:00:00 | | 2003-02-25 | 26,95 | 2.805.000 | 27,62 | 26,80 | 27,62 | 00:00:00 | | 2003-02-26 | 26,88 | 20.820.700 | 27,27 | 26,55 | 27,12 | 00:00:00 | | 2003-02-27 | 27,50 | 3.524.900 | 27,75 | 26,75 | 26,77 | 00:00:00 | | 2003-02-28 | 27,45 | 3.077.000 | 27,98 | 27,25 | 27,98 | 00:00:00 | | 2003-03-03 | 28,23 | 3.334.100 | 28,48 | 27,50 | 27,67 | 00:00:00 | | 2003-03-04 | 27,80 | 2.548.500 | 28,35 | 27,62 | 27,90 | 00:00:00 | | 2003-03-05 | 27,80 | 2.064.200 | 28,20 | 27,62 | 27,62 | 00:00:00 | | 2003-03-06 | 27,50 | 1.750.900 | 28,02 | 27,50 | 27,85 | 00:00:00 | | 2003-03-07 | 26,70 | 2.989.500 | 27,50 | 26,70 | 27,45 | 00:00:00 | | 2003-03-10 | 26,62 | 1.761.500 | 26,98 | 26,50 | 26,98 | 00:00:00 | | 2003-03-11 | 26,95 | 2.794.200 | 27,10 | 26,48 | 26,62 | 00:00:00 | | 2003-03-12 | 26,05 | 3.195.500 | 27,10 | 26,05 | 27,10 | 00:00:00 | | 2003-03-13 | 27,35 | 3.135.000 | 27,35 | 26,08 | 26,62 | 00:00:00 | | 2003-03-14 | 27,88 | 4.049.000 | 28,00 | 26,83 | 27,73 | 00:00:00 | | 2003-03-17 | 28,95 | 3.575.900 | 29,25 | 26,88 | 26,88 | 00:00:00 | | 2003-03-18 | 29,17 | 3.819.300 | 29,83 | 28,95 | 29,10 | 00:00:00 | | 2003-03-19 | 29,17 | 2.694.800 | 29,67 | 28,92 | 29,12 | 00:00:00 | | 2003-03-20 | 29,15 | 1.930.400 | 29,62 | 28,75 | 29,12 | 00:00:00 | | 2003-03-21 | 29,45 | 3.206.800 | 29,85 | 29,33 | 29,50 | 00:00:00 | | 2003-03-24 | 28,50 | 3.497.100 | 29,48 | 28,35 | 29,25 | 00:00:00 | | 2003-03-25 | 29,08 | 2.647.000 | 29,33 | 27,92 | 28,38 | 00:00:00 | | 2003-03-26 | 29,45 | 2.652.100 | 29,73 | 28,67 | 28,95 | 00:00:00 | | 2003-03-27 | 29,10 | 1.800.300 | 29,38 | 28,88 | 29,17 | 00:00:00 | | 2003-03-28 | 29,25 | 1.690.900 | 29,40 | 29,00 | 29,17 | 00:00:00 | | 2003-03-31 | 28,92 | 3.736.500 | 29,27 | 28,58 | 28,98 | 00:00:00 | | 2003-04-01 | 29,50 | 7.365.700 | 29,70 | 28,77 | 29,02 | 00:00:00 | | 2003-04-02 | 30,67 | 4.010.600 | 30,73 | 29,85 | 29,88 | 00:00:00 | | 2003-04-03 | 30,35 | 3.021.600 | 30,85 | 30,05 | 30,70 | 00:00:00 | | 2003-04-04 | 31,10 | 3.301.100 | 31,12 | 30,02 | 30,50 | 00:00:00 | | 2003-04-07 | 31,85 | 4.264.100 | 32,25 | 31,30 | 31,42 | 00:00:00 | | 2003-04-08 | 31,05 | 4.169.500 | 31,90 | 31,05 | 31,75 | 00:00:00 | | 2003-04-09 | 31,70 | 5.159.000 | 32,03 | 30,62 | 30,85 | 00:00:00 | | 2003-04-10 | 31,10 | 4.076.500 | 31,92 | 31,00 | 31,27 | 00:00:00 | | 2003-04-11 | 32,08 | 5.462.700 | 32,38 | 31,65 | 31,70 | 00:00:00 | | 2003-04-14 | 32,15 | 2.252.200 | 32,25 | 31,67 | 31,90 | 00:00:00 | | 2003-04-15 | 31,75 | 6.665.600 | 32,50 | 31,67 | 32,40 | 00:00:00 | | 2003-04-16 | 31,35 | 4.308.800 | 32,33 | 30,92 | 32,25 | 00:00:00 | | 2003-04-17 | 31,40 | 2.335.600 | 31,55 | 30,95 | 31,08 | 00:00:00 | | 2003-04-18 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | 2003-04-21 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | 2003-04-22 | 31,38 | 1.965.400 | 31,60 | 31,00 | 31,38 | 00:00:00 | | 2003-04-23 | 31,48 | 3.656.900 | 32,10 | 31,10 | 31,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
