|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 2,449,600 | 63.24 | 63.74 | 61.81 | 62.38 | 00:00:00 | | 2007-02-22 | 2,009,900 | 62.76 | 63.26 | 62.19 | 62.84 | 00:00:00 | | 2007-02-23 | 1,451,600 | 63.35 | 63.35 | 61.97 | 62.46 | 00:00:00 | | 2007-02-26 | 932,400 | 62.69 | 63.08 | 62.43 | 62.65 | 00:00:00 | | 2007-02-27 | 3,566,200 | 62.00 | 62.47 | 60.04 | 60.31 | 00:00:00 | | 2007-02-28 | 4,190,500 | 59.13 | 60.30 | 58.69 | 59.87 | 00:00:00 | | 2007-03-01 | 6,852,100 | 59.49 | 60.07 | 58.03 | 59.26 | 00:00:00 | | 2007-03-02 | 2,765,900 | 59.96 | 60.20 | 58.85 | 59.12 | 00:00:00 | | 2007-03-05 | 3,587,600 | 57.86 | 58.85 | 57.60 | 58.30 | 00:00:00 | | 2007-03-06 | 3,131,000 | 58.99 | 59.73 | 58.60 | 59.35 | 00:00:00 | | 2007-03-07 | 1,815,800 | 59.35 | 60.10 | 59.06 | 59.75 | 00:00:00 | | 2007-03-08 | 2,101,100 | 60.17 | 60.22 | 59.43 | 59.94 | 00:00:00 | | 2007-03-09 | 3,184,100 | 59.66 | 60.30 | 58.96 | 60.18 | 00:00:00 | | 2007-03-12 | 1,607,100 | 60.42 | 60.70 | 59.55 | 59.63 | 00:00:00 | | 2007-03-13 | 1,928,700 | 59.90 | 60.21 | 58.87 | 58.94 | 00:00:00 | | 2007-03-14 | 3,535,000 | 57.90 | 58.87 | 57.56 | 58.15 | 00:00:00 | | 2007-03-15 | 2,829,500 | 59.08 | 59.40 | 58.15 | 59.10 | 00:00:00 | | 2007-03-16 | 3,837,200 | 59.15 | 59.88 | 58.84 | 58.92 | 00:00:00 | | 2007-03-19 | 1,783,300 | 59.25 | 59.88 | 58.90 | 59.56 | 00:00:00 | | 2007-03-20 | 1,339,200 | 59.44 | 60.00 | 58.94 | 59.95 | 00:00:00 | | 2007-03-21 | 1,273,300 | 59.67 | 59.99 | 59.45 | 59.54 | 00:00:00 | | 2007-03-22 | 2,297,100 | 60.19 | 61.10 | 59.92 | 60.93 | 00:00:00 | | 2007-03-23 | 2,282,700 | 61.24 | 61.40 | 60.60 | 60.78 | 00:00:00 | | 2007-03-26 | 1,862,500 | 60.94 | 60.94 | 59.85 | 60.06 | 00:00:00 | | 2007-03-27 | 1,435,000 | 60.22 | 60.50 | 59.75 | 59.87 | 00:00:00 | | 2007-03-28 | 1,960,500 | 59.44 | 59.91 | 59.42 | 59.76 | 00:00:00 | | 2007-03-29 | 1,782,900 | 59.89 | 61.24 | 59.89 | 61.11 | 00:00:00 | | 2007-03-30 | 1,471,500 | 61.10 | 61.72 | 60.70 | 61.15 | 00:00:00 | | 2007-04-02 | 1,985,900 | 61.49 | 61.71 | 60.74 | 61.45 | 00:00:00 | | 2007-04-03 | 1,825,500 | 61.95 | 62.00 | 61.28 | 61.97 | 00:00:00 | | 2007-04-04 | 1,455,100 | 62.20 | 62.20 | 61.46 | 61.88 | 00:00:00 | | 2007-04-05 | 868,900 | 61.76 | 62.06 | 61.58 | 61.80 | 00:00:00 | | 2007-04-06 | 0 | 61.80 | 61.80 | 61.80 | 61.80 | 00:00:00 | | 2007-04-09 | 0 | 61.80 | 61.80 | 61.80 | 61.80 | 00:00:00 | | 2007-04-10 | 3,501,200 | 61.99 | 61.99 | 60.30 | 60.80 | 00:00:00 | | 2007-04-11 | 1,738,400 | 60.31 | 61.58 | 60.31 | 61.06 | 00:00:00 | | 2007-04-12 | 1,678,300 | 61.00 | 61.10 | 60.42 | 60.79 | 00:00:00 | | 2007-04-13 | 1,572,800 | 60.72 | 61.08 | 60.45 | 60.98 | 00:00:00 | | 2007-04-16 | 1,879,200 | 61.45 | 61.45 | 60.65 | 61.08 | 00:00:00 | | 2007-04-17 | 3,732,000 | 60.50 | 60.83 | 59.53 | 60.73 | 00:00:00 | | 2007-04-18 | 1,952,500 | 60.15 | 60.73 | 59.80 | 60.14 | 00:00:00 | | 2007-04-19 | 2,895,700 | 59.94 | 60.37 | 59.51 | 60.25 | 00:00:00 | | 2007-04-20 | 3,735,900 | 60.50 | 61.61 | 60.44 | 61.42 | 00:00:00 | | 2007-04-23 | 3,337,400 | 62.19 | 62.55 | 61.70 | 62.10 | 00:00:00 | | 2007-04-24 | 4,347,700 | 62.50 | 62.50 | 59.90 | 60.30 | 00:00:00 | | 2007-04-25 | 2,445,900 | 60.60 | 60.95 | 59.97 | 60.71 | 00:00:00 | | 2007-04-26 | 3,261,700 | 61.49 | 61.49 | 59.64 | 59.90 | 00:00:00 | | 2007-04-27 | 2,304,000 | 59.90 | 60.09 | 59.60 | 59.94 | 00:00:00 | | 2007-04-30 | 2,319,600 | 59.83 | 60.85 | 59.83 | 60.58 | 00:00:00 | | 2007-05-01 | 0 | 60.58 | 60.58 | 60.58 | 60.58 | 00:00:00 | | 2007-05-02 | 2,533,600 | 61.17 | 61.35 | 60.56 | 61.21 | 00:00:00 | | 2007-05-03 | 2,977,500 | 61.26 | 61.65 | 60.86 | 61.04 | 00:00:00 | | 2007-05-04 | 2,202,000 | 61.21 | 61.58 | 60.80 | 61.20 | 00:00:00 | | 2007-05-07 | 1,818,300 | 61.19 | 61.25 | 60.51 | 60.74 | 00:00:00 | | 2007-05-08 | 1,427,000 | 60.50 | 60.99 | 60.47 | 60.83 | 00:00:00 | | 2007-05-09 | 3,459,200 | 61.00 | 61.00 | 59.63 | 60.21 | 00:00:00 | | 2007-05-10 | 3,416,000 | 59.48 | 59.48 | 58.54 | 58.54 | 00:00:00 | | 2007-05-11 | 3,265,000 | 58.03 | 59.08 | 57.92 | 59.04 | 00:00:00 | | 2007-05-14 | 2,225,500 | 59.25 | 59.29 | 58.25 | 58.40 | 00:00:00 | | 2007-05-15 | 3,296,400 | 57.95 | 58.65 | 57.60 | 58.29 | 00:00:00 | | 2007-05-16 | 3,129,300 | 58.40 | 58.60 | 57.84 | 58.09 | 00:00:00 | | 2007-05-17 | 1,211,500 | 58.25 | 58.60 | 58.25 | 58.35 | 00:00:00 | | 2007-05-18 | 2,934,700 | 58.25 | 58.60 | 58.09 | 58.45 | 00:00:00 | | 2007-05-21 | 2,634,600 | 58.42 | 59.26 | 58.33 | 59.08 | 00:00:00 | | 2007-05-22 | 2,110,100 | 58.97 | 59.01 | 58.59 | 58.67 | 00:00:00 | | 2007-05-23 | 2,369,900 | 58.51 | 58.78 | 58.31 | 58.60 | 00:00:00 | | 2007-05-24 | 2,098,900 | 58.25 | 58.70 | 58.00 | 58.03 | 00:00:00 | | 2007-05-25 | 2,553,900 | 57.77 | 58.20 | 57.66 | 57.67 | 00:00:00 | | 2007-05-28 | 625,000 | 57.96 | 57.96 | 57.55 | 57.60 | 00:00:00 | | 2007-05-29 | 2,305,600 | 57.90 | 58.58 | 57.55 | 58.33 | 00:00:00 | | 2007-05-30 | 3,206,900 | 57.99 | 58.40 | 57.38 | 58.30 | 00:00:00 | | 2007-05-31 | 3,657,500 | 58.75 | 58.80 | 57.88 | 58.22 | 00:00:00 | | 2007-06-01 | 2,866,400 | 58.57 | 59.54 | 58.28 | 59.33 | 00:00:00 | | 2007-06-04 | 2,318,400 | 59.90 | 59.94 | 58.52 | 58.69 | 00:00:00 | | 2007-06-05 | 2,673,900 | 58.70 | 58.80 | 57.82 | 57.82 | 00:00:00 | | 2007-06-06 | 3,217,600 | 57.66 | 57.94 | 57.05 | 57.09 | 00:00:00 | | 2007-06-07 | 5,578,900 | 57.13 | 57.80 | 56.00 | 56.18 | 00:00:00 | | 2007-06-08 | 2,930,300 | 55.97 | 56.45 | 55.58 | 55.97 | 00:00:00 | | 2007-06-11 | 3,038,200 | 56.23 | 56.26 | 55.26 | 55.62 | 00:00:00 | | 2007-06-12 | 2,618,200 | 55.85 | 56.08 | 55.50 | 55.72 | 00:00:00 | | 2007-06-13 | 4,425,200 | 55.83 | 57.04 | 55.20 | 56.85 | 00:00:00 | | 2007-06-14 | 6,059,500 | 57.35 | 59.05 | 56.87 | 58.85 | 00:00:00 | | 2007-06-15 | 4,358,800 | 59.10 | 60.00 | 58.76 | 59.73 | 00:00:00 | | 2007-06-18 | 3,055,100 | 59.70 | 59.90 | 58.60 | 58.72 | 00:00:00 | | 2007-06-19 | 2,170,500 | 58.21 | 58.80 | 57.91 | 57.95 | 00:00:00 | | 2007-06-20 | 1,779,600 | 58.50 | 58.52 | 57.72 | 58.06 | 00:00:00 | | 2007-06-21 | 2,578,100 | 57.65 | 57.98 | 57.00 | 57.42 | 00:00:00 | | 2007-06-22 | 1,921,500 | 57.82 | 58.00 | 57.19 | 57.57 | 00:00:00 | | 2007-06-25 | 4,100,500 | 57.43 | 59.40 | 57.25 | 58.56 | 00:00:00 | | 2007-06-26 | 3,049,200 | 58.25 | 58.83 | 57.98 | 58.48 | 00:00:00 | | 2007-06-27 | 3,865,300 | 57.90 | 58.59 | 56.69 | 58.51 | 00:00:00 | | 2007-06-28 | 3,012,400 | 59.50 | 59.68 | 58.55 | 58.75 | 00:00:00 | | 2007-06-29 | 4,290,400 | 59.05 | 60.20 | 58.67 | 60.02 | 00:00:00 | | 2007-07-02 | 4,969,100 | 61.00 | 61.90 | 60.55 | 60.95 | 00:00:00 | | 2007-07-03 | 7,683,200 | 63.47 | 63.50 | 61.52 | 61.71 | 00:00:00 | | 2007-07-04 | 2,246,400 | 61.75 | 62.32 | 61.37 | 61.81 | 00:00:00 | | 2007-07-05 | 2,659,700 | 62.63 | 62.89 | 61.70 | 61.75 | 00:00:00 | | 2007-07-06 | 2,050,400 | 61.85 | 61.85 | 61.25 | 61.50 | 00:00:00 | | 2007-07-09 | 4,403,400 | 61.84 | 62.13 | 59.48 | 59.48 | 00:00:00 | | 2007-07-10 | 17,527,200 | 57.00 | 60.60 | 56.56 | 58.43 | 00:00:00 | | 2007-07-11 | 5,396,200 | 58.08 | 59.16 | 57.75 | 58.70 | 00:00:00 | | 2007-07-12 | 3,237,900 | 59.25 | 59.25 | 58.50 | 59.00 | 00:00:00 | | 2007-07-13 | 6,252,600 | 59.48 | 59.50 | 56.82 | 57.02 | 00:00:00 | | 2007-07-16 | 3,768,600 | 57.49 | 57.49 | 56.64 | 56.76 | 00:00:00 | | 2007-07-17 | 3,030,500 | 56.75 | 57.48 | 56.51 | 57.08 | 00:00:00 | | 2007-07-18 | 4,712,100 | 56.50 | 56.77 | 55.73 | 55.78 | 00:00:00 | | 2007-07-19 | 4,840,300 | 56.70 | 57.76 | 56.62 | 57.13 | 00:00:00 | | 2007-07-20 | 4,508,900 | 57.55 | 58.16 | 56.00 | 56.23 | 00:00:00 | | 2007-07-23 | 2,655,100 | 56.10 | 57.05 | 56.04 | 56.85 | 00:00:00 | | 2007-07-24 | 2,838,900 | 56.65 | 56.89 | 55.78 | 55.84 | 00:00:00 | | 2007-07-25 | 4,311,800 | 55.75 | 57.24 | 55.43 | 55.73 | 00:00:00 | | 2007-07-26 | 4,055,400 | 56.00 | 56.30 | 54.42 | 54.42 | 00:00:00 | | 2007-07-27 | 3,515,100 | 54.09 | 55.28 | 53.86 | 54.10 | 00:00:00 | | 2007-07-30 | 3,522,600 | 54.10 | 54.71 | 53.65 | 54.39 | 00:00:00 | | 2007-07-31 | 6,193,900 | 54.10 | 54.50 | 52.56 | 53.71 | 00:00:00 | | 2007-08-01 | 3,842,400 | 52.64 | 53.49 | 52.04 | 53.06 | 00:00:00 | | 2007-08-02 | 3,935,300 | 52.75 | 53.80 | 52.59 | 52.73 | 00:00:00 | | 2007-08-03 | 3,761,200 | 53.24 | 53.48 | 52.20 | 52.41 | 00:00:00 | | 2007-08-06 | 4,704,000 | 52.00 | 52.00 | 51.30 | 51.54 | 00:00:00 | | 2007-08-07 | 5,571,900 | 52.30 | 53.55 | 51.80 | 53.28 | 00:00:00 | | 2007-08-08 | 4,679,400 | 53.93 | 55.49 | 53.46 | 55.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
