19 de Septiembre, 19:25 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

DANONE (BN)DANONE (BN)

0,000,00 %
80,18

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
18/09/2019 80,300 80,180 -0,40 80,760 79,700 1.211.695
17/09/2019 79,480 80,500 1,21 80,680 79,340 1.137.398
16/09/2019 79,220 79,540 0,05 79,660 78,860 1.140.955
13/09/2019 80,860 79,500 -1,66 80,920 79,500 1.355.735
12/09/2019 80,600 80,840 0,72 81,560 80,020 1.167.457
11/09/2019 79,740 80,260 0,96 80,360 79,040 1.231.919
10/09/2019 79,980 79,500 -0,63 80,140 79,320 1.548.166
09/09/2019 81,820 80,000 -2,10 81,820 79,980 1.319.041
06/09/2019 81,680 81,720 -0,10 82,060 81,340 1.173.529
05/09/2019 82,100 81,800 -0,24 82,380 81,500 1.230.757
04/09/2019 81,760 82,000 0,27 82,140 81,120 1.202.814
03/09/2019 81,700 81,780 0,27 81,780 80,960 1.059.705
02/09/2019 81,280 81,560 0,12 81,920 81,040 804.701
30/08/2019 81,400 81,460 0,02 82,000 81,320 1.273.319
29/08/2019 80,440 81,440 1,12 81,620 80,380 1.015.483
28/08/2019 80,380 80,540 -0,07 80,540 79,900 756.677
27/08/2019 79,700 80,600 1,13 80,600 79,100 1.529.754
26/08/2019 78,700 79,700 1,07 79,700 78,700 1.060.939
23/08/2019 79,980 78,860 -1,03 80,020 78,860 1.064.946
22/08/2019 80,640 79,680 -1,14 80,740 79,420 1.169.167
21/08/2019 79,780 80,600 0,83 80,600 79,780 1.157.517
20/08/2019 80,660 79,940 -0,74 81,160 79,680 1.303.418
19/08/2019 80,480 80,540 0,55 80,540 79,980 922.235
16/08/2019 79,020 80,100 1,70 80,480 79,000 1.911.343
15/08/2019 79,000 78,760 -0,05 79,240 77,860 1.661.716
14/08/2019 78,420 78,800 1,21 79,480 78,240 2.255.591
13/08/2019 77,540 77,860 0,10 78,400 77,220 1.458.316
12/08/2019 78,000 77,780 0,15 78,500 77,540 1.051.548
09/08/2019 77,500 77,660 -0,36 78,020 77,420 1.169.847
08/08/2019 76,500 77,940 2,36 77,940 76,500 1.450.900
07/08/2019 76,000 76,140 0,26 76,820 75,760 1.410.392
06/08/2019 76,060 75,940 -0,37 76,880 75,740 1.568.563
05/08/2019 77,000 76,220 -1,06 77,240 75,900 2.017.609
02/08/2019 78,280 77,040 -2,65 78,660 77,000 2.238.789
01/08/2019 77,840 79,140 0,94 79,140 77,660 1.436.723
31/07/2019 77,580 78,400 0,23 78,520 77,360 1.431.746
30/07/2019 79,060 78,220 -0,66 79,100 78,080 1.548.363
29/07/2019 78,620 78,740 0,43 79,420 78,260 1.353.174
26/07/2019 79,000 78,400 1,55 79,180 77,840 1.863.595
25/07/2019 76,060 77,200 2,50 77,300 75,760 3.030.919
24/07/2019 75,180 75,320 -0,26 75,440 74,340 1.516.661
23/07/2019 75,320 75,520 0,16 75,800 75,320 1.289.505
22/07/2019 75,180 75,400 0,13 75,620 75,020 930.729
19/07/2019 76,020 75,300 -0,58 76,220 75,020 1.070.452
18/07/2019 75,440 75,740 0,32 76,220 75,320 1.054.472
17/07/2019 75,700 75,500 -0,24 75,960 75,200 1.382.956
16/07/2019 75,800 75,680 -0,24 76,000 75,340 988.348
15/07/2019 75,080 75,860 0,03 75,960 74,000 940.872
12/07/2019 75,820 75,840 0,13 75,920 75,540 1.216.743
11/07/2019 75,380 75,740 0,85 76,700 75,260 1.701.399
10/07/2019 74,760 75,100 -0,03 75,480 74,380 843.293
09/07/2019 75,260 75,120 -0,16 75,620 74,920 1.043.264
08/07/2019 75,040 75,240 0,40 75,500 74,900 962.510
05/07/2019 75,800 74,940 -0,98 76,000 74,660 1.049.490
04/07/2019 75,500 75,680 0,05 75,740 75,380 675.317
03/07/2019 75,020 75,640 0,99 75,900 74,980 1.260.457
02/07/2019 74,460 74,900 0,89 75,080 74,240 1.302.336
01/07/2019 74,600 74,240 -0,35 74,920 74,120 1.406.778
28/06/2019 74,440 74,500 -0,27 74,580 73,780 1.687.080
27/06/2019 74,580 74,700 0,00 74,740 73,800 1.563.853
26/06/2019 74,760 74,700 -0,77 75,180 74,620 1.580.013
25/06/2019 74,980 75,280 0,11 75,340 74,780 1.368.758
24/06/2019 74,800 75,200 0,53 75,240 74,640 1.498.630
21/06/2019 74,800 74,800 -0,11 75,140 74,340 4.254.606
20/06/2019 74,700 74,880 0,78 75,000 74,400 1.834.996
19/06/2019 73,980 74,300 0,27 74,400 73,440 1.616.261
18/06/2019 73,900 74,100 1,73 74,460 73,420 2.185.580
17/06/2019 72,700 72,840 0,44 72,980 72,460 1.134.990
14/06/2019 72,820 72,520 -0,19 72,820 72,220 1.151.304
13/06/2019 72,520 72,660 0,36 73,080 72,360 1.460.193
12/06/2019 72,000 72,400 0,03 72,680 72,000 1.452.950
11/06/2019 72,460 72,380 -0,30 72,620 72,180 1.165.155
10/06/2019 72,260 72,600 0,47 72,680 72,180 593.287
07/06/2019 71,500 72,260 0,95 72,420 71,500 1.279.290
06/06/2019 71,660 71,580 -0,17 72,380 71,380 1.448.567
05/06/2019 72,000 71,700 -0,17 72,080 71,320 1.550.939
04/06/2019 72,600 71,820 -1,56 72,760 71,800 1.828.569
03/06/2019 71,320 72,960 2,18 72,960 71,060 2.131.732
31/05/2019 71,600 71,400 -0,61 71,780 70,980 1.811.696
30/05/2019 71,320 71,840 0,62 71,860 71,240 784.531
29/05/2019 71,860 71,400 -1,19 71,920 71,100 1.698.800
28/05/2019 72,080 72,260 0,42 72,440 71,720 2.048.102
27/05/2019 72,000 71,960 0,22 72,260 71,860 678.112
24/05/2019 71,100 71,800 1,41 71,800 70,880 1.756.478
23/05/2019 70,920 70,800 -0,31 71,180 70,200 1.874.371
22/05/2019 71,400 71,020 -0,25 71,580 70,460 1.564.607
21/05/2019 70,620 71,200 0,94 71,440 70,620 1.712.162
20/05/2019 71,200 70,540 -0,93 71,240 70,240 1.257.377
17/05/2019 70,920 71,200 0,06 71,300 70,620 1.560.796
16/05/2019 69,960 71,160 1,57 71,160 69,800 1.588.166
15/05/2019 69,840 70,060 0,17 70,060 69,460 1.232.607
14/05/2019 70,000 69,940 0,37 70,060 69,580 1.004.037
13/05/2019 69,800 69,680 -0,20 69,960 69,380 1.234.737
10/05/2019 69,440 69,820 0,52 69,820 69,260 1.364.925
09/05/2019 69,640 69,460 -0,80 70,120 69,440 1.351.881
08/05/2019 70,000 70,020 0,23 70,320 69,780 1.039.113
07/05/2019 70,700 69,860 -3,56 71,020 69,460 1.867.014
06/05/2019 71,840 72,440 -0,03 72,540 71,400 1.274.946
03/05/2019 71,760 72,460 0,89 72,460 71,500 1.605.963
02/05/2019 71,900 71,820 -0,36 72,240 71,760 1.367.488
30/04/2019 71,500 72,080 0,64 72,080 71,420 1.386.811
29/04/2019 71,500 71,620 0,08 71,620 71,000 787.754
26/04/2019 71,500 71,560 0,14 71,640 71,020 1.065.616
25/04/2019 71,220 71,460 0,51 71,480 70,780 1.317.559
24/04/2019 70,700 71,100 0,03 71,100 70,480 1.294.669
23/04/2019 70,220 71,080 0,97 71,080 70,080 1.538.410
18/04/2019 69,220 70,400 1,15 71,100 69,200 2.701.020
17/04/2019 69,680 69,600 -0,11 69,840 68,180 2.120.583
16/04/2019 69,800 69,680 -0,43 70,160 69,480 1.715.962
15/04/2019 69,240 69,980 0,84 69,980 69,160 1.568.922
12/04/2019 69,320 69,400 0,38 69,700 69,220 1.501.589
11/04/2019 68,840 69,140 0,20 69,240 68,600 1.399.890
10/04/2019 68,980 69,000 0,67 69,420 68,840 1.189.952
09/04/2019 68,320 68,540 0,00 68,780 68,100 1.220.404
08/04/2019 67,900 68,540 0,94 68,540 67,660 1.276.620
05/04/2019 68,460 67,900 -0,73 68,460 67,900 1.802.415
04/04/2019 68,940 68,400 -0,75 69,160 68,360 1.809.449
03/04/2019 68,800 68,920 0,61 68,920 68,020 1.461.441
02/04/2019 68,480 68,500 0,23 68,740 68,340 1.137.810
01/04/2019 69,260 68,340 -0,51 69,480 68,100 1.161.463
29/03/2019 68,240 68,690 0,84 68,710 68,090 1.758.767
28/03/2019 67,560 68,120 0,86 68,370 67,500 1.453.376
27/03/2019 67,630 67,540 -0,35 67,910 66,270 1.877.954
26/03/2019 66,970 67,780 0,97 67,870 66,820 1.259.430
25/03/2019 66,600 67,130 -0,84 67,600 66,480 1.713.169
22/03/2019 69,420 67,700 -2,46 69,500 67,520 2.197.885
21/03/2019 69,200 69,410 0,65 69,640 69,000 1.253.096
20/03/2019 68,900 68,960 0,26 69,440 68,620 1.371.586
19/03/2019 68,700 68,780 -0,51 69,290 68,690 1.057.899
18/03/2019 69,030 69,130 0,12 69,420 68,760 836.922
15/03/2019 68,690 69,050 0,49 69,480 68,570 3.481.974
14/03/2019 68,090 68,710 1,12 68,740 68,030 1.251.918
13/03/2019 67,740 67,950 0,50 68,130 67,610 1.197.060
12/03/2019 68,020 67,610 -0,47 68,020 67,430 1.647.211
11/03/2019 68,570 67,930 0,03 68,660 67,930 1.492.154
08/03/2019 68,110 67,910 -0,16 68,530 67,910 1.814.000
07/03/2019 67,490 68,020 0,98 68,310 67,170 1.716.982
06/03/2019 67,140 67,360 0,64 67,570 66,690 1.223.604
05/03/2019 67,000 66,930 0,31 67,310 66,510 1.286.646
04/03/2019 65,900 66,720 1,28 66,920 65,880 1.279.560
01/03/2019 66,570 65,880 -0,68 66,620 65,730 1.858.045
28/02/2019 66,050 66,330 -0,14 66,610 66,050 1.564.668
27/02/2019 67,330 66,420 -1,80 67,430 66,230 1.461.323
26/02/2019 67,240 67,640 0,40 67,730 66,990 1.731.492
25/02/2019 67,430 67,370 -0,16 67,600 67,120 1.272.549
22/02/2019 67,370 67,480 -0,47 67,760 67,240 1.199.001
21/02/2019 67,000 67,800 1,38 67,900 66,870 1.938.886
20/02/2019 66,530 66,880 0,74 67,120 66,270 1.546.259
19/02/2019 65,370 66,390 0,73 66,690 64,710 2.372.280
18/02/2019 65,600 65,910 0,33 66,130 65,500 997.437
15/02/2019 65,390 65,690 0,66 65,910 65,140 1.411.089
14/02/2019 65,180 65,260 0,20 66,120 65,180 1.338.076
13/02/2019 64,670 65,130 0,51 65,440 64,640 1.434.168
12/02/2019 65,390 64,800 0,00 65,430 64,620 1.106.294
11/02/2019 64,500 64,800 0,61 65,120 64,450 1.072.418
08/02/2019 64,780 64,410 0,03 64,880 64,270 1.764.888
07/02/2019 64,420 64,390 -0,63 65,080 64,370 1.690.599
06/02/2019 64,590 64,800 -0,14 65,080 64,590 1.354.093
05/02/2019 64,110 64,890 0,98 65,050 63,900 1.450.301
04/02/2019 64,000 64,260 0,27 64,370 63,810 1.172.588
01/02/2019 63,810 64,090 0,93 64,370 63,460 1.566.797
31/01/2019 63,520 63,500 0,55 63,930 62,960 1.721.917
30/01/2019 62,800 63,150 1,01 63,150 62,250 2.007.081
29/01/2019 62,100 62,520 0,90 62,750 61,950 1.384.954
28/01/2019 61,900 61,960 -0,78 62,240 61,760 1.273.043
25/01/2019 62,990 62,450 -0,56 63,100 62,210 1.267.522
24/01/2019 62,920 62,800 0,19 63,080 62,380 1.152.375
23/01/2019 62,560 62,680 -0,21 63,260 62,500 1.172.328
22/01/2019 62,930 62,810 -0,21 63,470 62,520 1.225.102
21/01/2019 62,490 62,940 0,95 63,660 62,330 1.744.790
18/01/2019 62,240 62,350 0,73 62,740 62,050 1.976.693
17/01/2019 61,420 61,900 0,70 61,910 61,410 1.185.223
16/01/2019 62,250 61,470 -1,27 62,490 61,340 1.328.117
15/01/2019 62,000 62,260 0,86 62,340 61,610 1.141.749
14/01/2019 61,510 61,730 -0,56 61,930 61,380 915.959
11/01/2019 61,790 62,080 0,52 62,460 61,670 1.100.061
10/01/2019 61,490 61,760 0,32 61,800 61,170 1.433.359
09/01/2019 61,470 61,560 0,39 61,940 61,270 1.289.887
08/01/2019 60,830 61,320 0,79 61,630 60,790 1.565.341
07/01/2019 62,060 60,840 -1,84 62,060 60,510 1.592.645
04/01/2019 61,290 61,980 1,46 62,070 60,820 1.271.178
03/01/2019 60,990 61,090 0,08 61,500 60,750 1.133.824
02/01/2019 61,250 61,040 -0,76 61,250 60,200 1.264.133
31/12/2018 60,520 61,510 1,38 61,510 60,520 392.518
28/12/2018 60,200 60,670 0,65 61,040 60,200 1.736.288
27/12/2018 61,750 60,280 -2,17 61,890 59,720 1.947.443
24/12/2018 61,680 61,620 -0,98 61,840 61,030 472.704
21/12/2018 62,200 62,230 -0,05 62,400 61,240 3.930.811
20/12/2018 62,270 62,260 -0,89 62,500 61,720 2.020.619
19/12/2018 62,890 62,820 0,21 63,020 62,430 1.694.844
18/12/2018 63,310 62,690 -0,85 63,520 62,460 1.661.003
17/12/2018 63,750 63,230 -1,33 64,060 62,990 1.232.271
14/12/2018 64,210 64,080 -0,37 64,470 63,720 1.500.913
13/12/2018 64,450 64,320 0,30 64,500 63,760 1.350.327
12/12/2018 63,340 64,130 2,10 64,440 63,190 2.233.377
11/12/2018 63,220 62,810 -0,25 63,450 62,810 2.044.040
10/12/2018 63,810 62,970 -1,30 64,080 62,670 1.752.043
07/12/2018 63,780 63,800 0,58 64,600 63,610 1.471.758
06/12/2018 64,050 63,430 -1,80 65,040 63,020 2.648.248
05/12/2018 65,360 64,590 -1,43 65,420 64,370 1.517.939
04/12/2018 65,110 65,530 0,17 65,960 65,110 1.257.407
03/12/2018 66,690 65,420 -0,97 66,690 65,070 1.853.694
30/11/2018 65,650 66,060 0,79 66,440 65,530 2.004.629
29/11/2018 65,750 65,540 0,18 66,430 65,450 1.350.361
28/11/2018 65,180 65,420 -1,49 65,430 64,640 2.227.525
27/11/2018 66,000 66,410 0,90 66,720 65,990 1.586.386
26/11/2018 66,190 65,820 -0,08 66,580 65,560 1.182.464
23/11/2018 65,300 65,870 0,90 66,050 64,830 1.266.728
22/11/2018 65,240 65,280 -0,21 65,540 65,010 1.000.675
21/11/2018 65,110 65,420 0,68 65,590 64,930 1.819.873
20/11/2018 64,510 64,980 0,42 65,230 64,460 1.779.424
19/11/2018 65,080 64,710 -0,60 65,590 64,560 1.322.564
16/11/2018 65,290 65,100 -0,15 65,630 64,230 1.998.296
15/11/2018 65,620 65,200 -0,09 65,830 64,680 1.785.886
14/11/2018 66,340 65,260 -1,91 66,340 65,260 1.952.415
13/11/2018 66,440 66,530 0,83 66,730 66,050 2.144.453
12/11/2018 66,000 65,980 0,56 66,400 65,450 1.712.522
09/11/2018 64,270 65,610 3,57 65,610 63,600 2.901.646
08/11/2018 63,040 63,350 0,52 63,610 62,910 1.005.274
07/11/2018 62,990 63,020 0,16 63,630 62,760 1.057.102
06/11/2018 63,340 62,920 -0,65 63,350 62,630 1.145.078
05/11/2018 63,000 63,330 0,60 63,580 62,950 901.065
02/11/2018 63,290 62,950 0,27 63,490 62,580 979.975
01/11/2018 62,330 62,780 0,32 63,560 62,330 1.342.129
31/10/2018 62,280 62,580 0,48 63,080 62,150 2.110.320
30/10/2018 61,930 62,280 0,87 62,500 61,780 2.160.356
29/10/2018 62,420 61,740 -1,37 62,900 61,720 1.741.185
26/10/2018 62,990 62,600 -1,17 63,070 61,810 2.389.390
25/10/2018 63,010 63,340 0,36 63,490 62,740 1.840.932
24/10/2018 62,750 63,110 0,38 63,820 62,520 1.695.087
23/10/2018 62,300 62,870 -0,43 63,550 62,230 1.796.210
22/10/2018 64,230 63,140 -1,03 64,230 62,800 1.715.181
19/10/2018 62,900 63,800 1,56 64,180 62,730 2.942.890
18/10/2018 61,900 62,820 0,96 63,330 61,870 2.226.251
17/10/2018 63,780 62,220 -4,34 64,000 61,160 4.418.650
16/10/2018 64,500 65,040 1,03 65,040 64,170 1.593.084
15/10/2018 63,720 64,380 0,80 64,480 63,490 1.489.293
12/10/2018 64,250 63,870 -0,09 64,480 63,870 1.775.907
11/10/2018 64,880 63,930 -2,14 65,040 63,920 2.637.952
10/10/2018 65,830 65,330 -0,47 65,910 65,240 1.421.370
09/10/2018 65,780 65,640 0,29 65,950 65,250 1.358.306
08/10/2018 65,280 65,450 -0,05 65,760 65,250 1.084.508
05/10/2018 66,310 65,480 -1,16 66,680 65,480 1.708.920
04/10/2018 67,300 66,250 -2,17 67,300 66,160 2.203.295
03/10/2018 67,700 67,720 0,13 68,400 67,510 1.294.485
02/10/2018 67,830 67,630 -0,70 67,830 66,980 1.692.586
01/10/2018 66,730 68,110 2,11 68,280 66,610 2.218.052
28/09/2018 67,010 66,700 -0,64 67,180 66,280 1.796.371
27/09/2018 66,910 67,130 0,31 67,230 66,520 1.285.526
26/09/2018 66,290 66,920 1,01 67,000 66,170 1.784.858
25/09/2018 65,580 66,250 0,71 66,310 65,480 1.222.261
24/09/2018 66,260 65,780 -1,45 66,400 65,370 1.582.794
21/09/2018 66,490 66,750 1,15 66,750 66,060 3.515.703
20/09/2018 64,360 65,990 2,60 66,170 64,360 2.196.080
publicidad
publicidad