|
 DANONE - [Ticker: BN.PA] |     | | Last Trade | 70.26 | Last Trade Time | 2017-11-01 - 21:37:00 | | Variation | +0.12 (+0.17%) | Open | 70.51 | | High | 70.77 | Low | 70.26 | | Volume | 1,315,008 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 62.18 x 10,000 - N/A | | Former Close | 70.14 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BN.PA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 31.95 | 32.05 | 31.95 | 31.95 | 00:00:00 | | 2003-01-02 | 2,098,200 | 32.00 | 32.60 | 31.80 | 32.60 | 00:00:00 | | 2003-01-03 | 2,601,500 | 32.53 | 33.00 | 32.30 | 32.58 | 00:00:00 | | 2003-01-06 | 1,960,700 | 32.97 | 33.08 | 32.50 | 32.78 | 00:00:00 | | 2003-01-07 | 2,177,900 | 32.78 | 32.78 | 32.42 | 32.65 | 00:00:00 | | 2003-01-08 | 1,664,000 | 32.40 | 32.88 | 32.30 | 32.50 | 00:00:00 | | 2003-01-09 | 2,302,100 | 32.50 | 32.65 | 32.15 | 32.47 | 00:00:00 | | 2003-01-10 | 2,940,100 | 32.22 | 32.50 | 31.58 | 31.98 | 00:00:00 | | 2003-01-13 | 1,941,000 | 32.12 | 32.30 | 31.67 | 31.88 | 00:00:00 | | 2003-01-14 | 1,854,800 | 31.83 | 31.88 | 31.52 | 31.80 | 00:00:00 | | 2003-01-15 | 2,047,100 | 31.88 | 31.95 | 31.35 | 31.40 | 00:00:00 | | 2003-01-16 | 2,402,000 | 31.25 | 31.75 | 31.23 | 31.45 | 00:00:00 | | 2003-01-17 | 2,305,300 | 31.38 | 31.60 | 31.15 | 31.25 | 00:00:00 | | 2003-01-20 | 1,945,500 | 31.15 | 31.52 | 31.10 | 31.12 | 00:00:00 | | 2003-01-21 | 3,730,800 | 31.25 | 31.38 | 30.35 | 30.35 | 00:00:00 | | 2003-01-22 | 2,985,900 | 30.50 | 30.60 | 29.98 | 30.15 | 00:00:00 | | 2003-01-23 | 2,906,700 | 30.00 | 30.35 | 29.55 | 29.65 | 00:00:00 | | 2003-01-24 | 2,495,000 | 29.65 | 30.10 | 29.50 | 29.58 | 00:00:00 | | 2003-01-27 | 3,207,500 | 29.30 | 29.58 | 29.00 | 29.00 | 00:00:00 | | 2003-01-28 | 2,539,000 | 29.10 | 29.35 | 28.80 | 28.83 | 00:00:00 | | 2003-01-29 | 3,885,100 | 28.88 | 28.98 | 28.35 | 28.60 | 00:00:00 | | 2003-01-30 | 2,675,200 | 28.73 | 29.10 | 28.45 | 28.95 | 00:00:00 | | 2003-01-31 | 2,923,400 | 28.70 | 29.58 | 28.50 | 29.30 | 00:00:00 | | 2003-02-03 | 2,390,900 | 29.62 | 29.62 | 29.05 | 29.25 | 00:00:00 | | 2003-02-04 | 3,727,800 | 29.12 | 29.23 | 28.50 | 28.65 | 00:00:00 | | 2003-02-05 | 1,964,000 | 28.70 | 28.88 | 28.35 | 28.85 | 00:00:00 | | 2003-02-06 | 3,334,400 | 28.65 | 28.88 | 28.17 | 28.45 | 00:00:00 | | 2003-02-07 | 2,613,300 | 28.60 | 28.62 | 28.12 | 28.30 | 00:00:00 | | 2003-02-10 | 1,866,300 | 28.35 | 28.50 | 27.70 | 27.75 | 00:00:00 | | 2003-02-11 | 1,668,600 | 28.10 | 28.42 | 27.83 | 28.15 | 00:00:00 | | 2003-02-12 | 2,195,500 | 28.10 | 28.15 | 27.67 | 27.88 | 00:00:00 | | 2003-02-13 | 2,400,400 | 27.65 | 28.10 | 27.38 | 27.75 | 00:00:00 | | 2003-02-14 | 4,928,700 | 28.30 | 28.70 | 27.88 | 28.50 | 00:00:00 | | 2003-02-17 | 2,283,200 | 28.45 | 28.73 | 28.17 | 28.38 | 00:00:00 | | 2003-02-18 | 2,545,200 | 28.50 | 28.65 | 28.33 | 28.65 | 00:00:00 | | 2003-02-19 | 2,095,600 | 28.50 | 28.70 | 28.12 | 28.12 | 00:00:00 | | 2003-02-20 | 2,189,500 | 28.25 | 28.58 | 27.95 | 27.95 | 00:00:00 | | 2003-02-21 | 3,502,200 | 27.77 | 27.88 | 27.10 | 27.60 | 00:00:00 | | 2003-02-24 | 1,937,900 | 27.38 | 28.00 | 27.38 | 27.67 | 00:00:00 | | 2003-02-25 | 2,805,000 | 27.62 | 27.62 | 26.80 | 26.95 | 00:00:00 | | 2003-02-26 | 20,820,700 | 27.12 | 27.27 | 26.55 | 26.88 | 00:00:00 | | 2003-02-27 | 3,524,900 | 26.77 | 27.75 | 26.75 | 27.50 | 00:00:00 | | 2003-02-28 | 3,077,000 | 27.98 | 27.98 | 27.25 | 27.45 | 00:00:00 | | 2003-03-03 | 3,334,100 | 27.67 | 28.48 | 27.50 | 28.23 | 00:00:00 | | 2003-03-04 | 2,548,500 | 27.90 | 28.35 | 27.62 | 27.80 | 00:00:00 | | 2003-03-05 | 2,064,200 | 27.62 | 28.20 | 27.62 | 27.80 | 00:00:00 | | 2003-03-06 | 1,750,900 | 27.85 | 28.02 | 27.50 | 27.50 | 00:00:00 | | 2003-03-07 | 2,989,500 | 27.45 | 27.50 | 26.70 | 26.70 | 00:00:00 | | 2003-03-10 | 1,761,500 | 26.98 | 26.98 | 26.50 | 26.62 | 00:00:00 | | 2003-03-11 | 2,794,200 | 26.62 | 27.10 | 26.48 | 26.95 | 00:00:00 | | 2003-03-12 | 3,195,500 | 27.10 | 27.10 | 26.05 | 26.05 | 00:00:00 | | 2003-03-13 | 3,135,000 | 26.62 | 27.35 | 26.08 | 27.35 | 00:00:00 | | 2003-03-14 | 4,049,000 | 27.73 | 28.00 | 26.83 | 27.88 | 00:00:00 | | 2003-03-17 | 3,575,900 | 26.88 | 29.25 | 26.88 | 28.95 | 00:00:00 | | 2003-03-18 | 3,819,300 | 29.10 | 29.83 | 28.95 | 29.17 | 00:00:00 | | 2003-03-19 | 2,694,800 | 29.12 | 29.67 | 28.92 | 29.17 | 00:00:00 | | 2003-03-20 | 1,930,400 | 29.12 | 29.62 | 28.75 | 29.15 | 00:00:00 | | 2003-03-21 | 3,206,800 | 29.50 | 29.85 | 29.33 | 29.45 | 00:00:00 | | 2003-03-24 | 3,497,100 | 29.25 | 29.48 | 28.35 | 28.50 | 00:00:00 | | 2003-03-25 | 2,647,000 | 28.38 | 29.33 | 27.92 | 29.08 | 00:00:00 | | 2003-03-26 | 2,652,100 | 28.95 | 29.73 | 28.67 | 29.45 | 00:00:00 | | 2003-03-27 | 1,800,300 | 29.17 | 29.38 | 28.88 | 29.10 | 00:00:00 | | 2003-03-28 | 1,690,900 | 29.17 | 29.40 | 29.00 | 29.25 | 00:00:00 | | 2003-03-31 | 3,736,500 | 28.98 | 29.27 | 28.58 | 28.92 | 00:00:00 | | 2003-04-01 | 7,365,700 | 29.02 | 29.70 | 28.77 | 29.50 | 00:00:00 | | 2003-04-02 | 4,010,600 | 29.88 | 30.73 | 29.85 | 30.67 | 00:00:00 | | 2003-04-03 | 3,021,600 | 30.70 | 30.85 | 30.05 | 30.35 | 00:00:00 | | 2003-04-04 | 3,301,100 | 30.50 | 31.12 | 30.02 | 31.10 | 00:00:00 | | 2003-04-07 | 4,264,100 | 31.42 | 32.25 | 31.30 | 31.85 | 00:00:00 | | 2003-04-08 | 4,169,500 | 31.75 | 31.90 | 31.05 | 31.05 | 00:00:00 | | 2003-04-09 | 5,159,000 | 30.85 | 32.03 | 30.62 | 31.70 | 00:00:00 | | 2003-04-10 | 4,076,500 | 31.27 | 31.92 | 31.00 | 31.10 | 00:00:00 | | 2003-04-11 | 5,462,700 | 31.70 | 32.38 | 31.65 | 32.08 | 00:00:00 | | 2003-04-14 | 2,252,200 | 31.90 | 32.25 | 31.67 | 32.15 | 00:00:00 | | 2003-04-15 | 6,665,600 | 32.40 | 32.50 | 31.67 | 31.75 | 00:00:00 | | 2003-04-16 | 4,308,800 | 32.25 | 32.33 | 30.92 | 31.35 | 00:00:00 | | 2003-04-17 | 2,335,600 | 31.08 | 31.55 | 30.95 | 31.40 | 00:00:00 | | 2003-04-18 | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 00:00:00 | | 2003-04-21 | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 00:00:00 | | 2003-04-22 | 1,965,400 | 31.38 | 31.60 | 31.00 | 31.38 | 00:00:00 | | 2003-04-23 | 3,656,900 | 31.95 | 32.10 | 31.10 | 31.48 | 00:00:00 | | 2003-04-24 | 2,154,300 | 31.17 | 31.75 | 30.90 | 30.90 | 00:00:00 | | 2003-04-25 | 2,950,400 | 30.85 | 31.48 | 30.83 | 30.83 | 00:00:00 | | 2003-04-28 | 1,690,400 | 30.98 | 31.65 | 30.85 | 31.48 | 00:00:00 | | 2003-04-29 | 6,692,400 | 31.80 | 31.98 | 31.60 | 31.70 | 00:00:00 | | 2003-04-30 | 2,129,300 | 32.12 | 32.12 | 31.33 | 31.70 | 00:00:00 | | 2003-05-01 | 0 | 31.70 | 31.70 | 31.70 | 31.70 | 00:00:00 | | 2003-05-02 | 3,765,600 | 31.75 | 31.85 | 30.62 | 31.00 | 00:00:00 | | 2003-05-05 | 10,610,500 | 31.20 | 31.50 | 30.75 | 31.02 | 00:00:00 | | 2003-05-06 | 3,365,700 | 30.70 | 30.77 | 30.25 | 30.67 | 00:00:00 | | 2003-05-07 | 3,174,400 | 30.85 | 30.85 | 29.88 | 29.88 | 00:00:00 | | 2003-05-08 | 3,220,300 | 29.98 | 30.23 | 29.50 | 29.85 | 00:00:00 | | 2003-05-09 | 2,558,700 | 29.75 | 30.10 | 29.50 | 30.10 | 00:00:00 | | 2003-05-12 | 1,892,500 | 30.20 | 30.42 | 29.85 | 30.20 | 00:00:00 | | 2003-05-13 | 3,660,800 | 30.23 | 30.33 | 29.55 | 29.55 | 00:00:00 | | 2003-05-14 | 3,882,600 | 29.77 | 30.02 | 29.42 | 29.55 | 00:00:00 | | 2003-05-15 | 1,837,300 | 29.55 | 29.75 | 29.20 | 29.75 | 00:00:00 | | 2003-05-16 | 7,464,000 | 29.75 | 29.88 | 29.05 | 29.27 | 00:00:00 | | 2003-05-19 | 2,926,900 | 29.17 | 29.40 | 28.70 | 28.88 | 00:00:00 | | 2003-05-20 | 2,560,400 | 29.00 | 29.67 | 28.52 | 29.58 | 00:00:00 | | 2003-05-21 | 4,749,000 | 29.67 | 30.00 | 29.25 | 30.00 | 00:00:00 | | 2003-05-22 | 3,196,100 | 29.98 | 29.98 | 29.52 | 29.73 | 00:00:00 | | 2003-05-23 | 1,987,700 | 29.92 | 29.98 | 29.30 | 29.62 | 00:00:00 | | 2003-05-26 | 765,300 | 29.50 | 29.83 | 29.42 | 29.60 | 00:00:00 | | 2003-05-27 | 2,524,600 | 29.38 | 29.48 | 28.92 | 29.27 | 00:00:00 | | 2003-05-28 | 4,075,300 | 29.27 | 29.50 | 28.88 | 29.12 | 00:00:00 | | 2003-05-29 | 1,410,400 | 29.00 | 29.50 | 29.00 | 29.38 | 00:00:00 | | 2003-05-30 | 2,179,900 | 29.25 | 29.67 | 29.10 | 29.23 | 00:00:00 | | 2003-06-02 | 2,227,500 | 29.40 | 30.02 | 29.15 | 30.02 | 00:00:00 | | 2003-06-03 | 2,839,100 | 29.85 | 30.12 | 29.60 | 29.98 | 00:00:00 | | 2003-06-04 | 3,495,000 | 30.12 | 30.12 | 29.33 | 29.70 | 00:00:00 | | 2003-06-05 | 2,049,400 | 29.75 | 29.88 | 29.40 | 29.62 | 00:00:00 | | 2003-06-06 | 2,506,500 | 29.55 | 29.90 | 29.50 | 29.75 | 00:00:00 | | 2003-06-09 | 2,579,700 | 29.62 | 29.75 | 29.45 | 29.55 | 00:00:00 | | 2003-06-10 | 1,570,900 | 29.58 | 29.75 | 29.50 | 29.67 | 00:00:00 | | 2003-06-11 | 1,975,700 | 29.65 | 29.98 | 29.52 | 29.85 | 00:00:00 | | 2003-06-12 | 2,666,400 | 30.00 | 30.12 | 29.75 | 29.88 | 00:00:00 | | 2003-06-13 | 2,305,200 | 29.70 | 30.00 | 29.60 | 29.75 | 00:00:00 | | 2003-06-16 | 3,294,200 | 29.73 | 30.05 | 29.55 | 29.88 | 00:00:00 | | 2003-06-17 | 3,021,700 | 30.00 | 30.15 | 29.85 | 30.08 | 00:00:00 | | 2003-06-18 | 4,108,900 | 30.10 | 31.00 | 30.02 | 30.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
