|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 4,679,400 | 53.93 | 55.49 | 53.46 | 55.02 | 00:00:00 | | 2007-08-09 | 6,792,300 | 55.07 | 55.90 | 54.45 | 54.82 | 00:00:00 | | 2007-08-10 | 8,988,500 | 53.87 | 57.01 | 53.86 | 54.73 | 00:00:00 | | 2007-08-13 | 3,868,700 | 55.34 | 55.48 | 53.55 | 54.35 | 00:00:00 | | 2007-08-14 | 3,355,000 | 53.72 | 54.19 | 53.23 | 53.38 | 00:00:00 | | 2007-08-15 | 3,810,600 | 52.50 | 54.54 | 52.45 | 53.75 | 00:00:00 | | 2007-08-16 | 4,266,100 | 52.89 | 53.34 | 52.42 | 52.62 | 00:00:00 | | 2007-08-17 | 5,044,100 | 52.01 | 54.60 | 51.80 | 53.66 | 00:00:00 | | 2007-08-20 | 2,413,100 | 54.09 | 54.69 | 53.41 | 54.01 | 00:00:00 | | 2007-08-21 | 2,011,100 | 54.00 | 54.49 | 53.31 | 54.20 | 00:00:00 | | 2007-08-22 | 2,236,100 | 54.70 | 55.09 | 54.49 | 54.83 | 00:00:00 | | 2007-08-23 | 1,650,000 | 55.00 | 55.28 | 54.55 | 54.60 | 00:00:00 | | 2007-08-24 | 1,581,300 | 54.45 | 55.39 | 54.41 | 55.25 | 00:00:00 | | 2007-08-27 | 1,127,400 | 55.28 | 55.92 | 55.28 | 55.67 | 00:00:00 | | 2007-08-28 | 1,848,200 | 55.60 | 55.60 | 54.05 | 54.30 | 00:00:00 | | 2007-08-29 | 1,936,000 | 54.18 | 54.90 | 53.90 | 54.41 | 00:00:00 | | 2007-08-30 | 2,508,900 | 54.62 | 55.85 | 54.30 | 55.69 | 00:00:00 | | 2007-08-31 | 1,731,700 | 55.90 | 56.29 | 55.60 | 55.91 | 00:00:00 | | 2007-09-03 | 1,451,100 | 56.22 | 56.25 | 55.46 | 55.99 | 00:00:00 | | 2007-09-04 | 1,306,200 | 55.77 | 56.18 | 55.29 | 56.13 | 00:00:00 | | 2007-09-05 | 1,826,100 | 55.73 | 55.82 | 54.78 | 54.91 | 00:00:00 | | 2007-09-06 | 2,049,800 | 55.14 | 55.47 | 54.63 | 55.33 | 00:00:00 | | 2007-09-07 | 2,325,700 | 55.01 | 55.55 | 54.26 | 54.58 | 00:00:00 | | 2007-09-10 | 1,837,800 | 54.75 | 55.00 | 53.94 | 54.10 | 00:00:00 | | 2007-09-11 | 2,403,200 | 54.70 | 54.85 | 53.99 | 54.47 | 00:00:00 | | 2007-09-12 | 2,593,600 | 54.30 | 55.69 | 54.25 | 55.37 | 00:00:00 | | 2007-09-13 | 2,814,900 | 55.00 | 56.46 | 55.00 | 56.22 | 00:00:00 | | 2007-09-14 | 2,191,700 | 56.24 | 56.60 | 55.62 | 56.20 | 00:00:00 | | 2007-09-17 | 2,389,300 | 56.34 | 56.45 | 55.65 | 55.77 | 00:00:00 | | 2007-09-18 | 2,279,600 | 55.83 | 56.85 | 55.62 | 56.72 | 00:00:00 | | 2007-09-19 | 3,447,300 | 57.62 | 57.69 | 57.15 | 57.29 | 00:00:00 | | 2007-09-20 | 2,066,200 | 56.88 | 57.38 | 56.60 | 56.95 | 00:00:00 | | 2007-09-21 | 3,669,400 | 56.89 | 57.58 | 56.35 | 56.51 | 00:00:00 | | 2007-09-24 | 2,502,200 | 57.10 | 57.70 | 57.06 | 57.57 | 00:00:00 | | 2007-09-25 | 2,436,500 | 57.43 | 57.67 | 56.85 | 57.08 | 00:00:00 | | 2007-09-26 | 2,791,400 | 56.60 | 57.22 | 56.35 | 56.93 | 00:00:00 | | 2007-09-27 | 4,104,200 | 56.70 | 56.90 | 55.65 | 56.00 | 00:00:00 | | 2007-09-28 | 3,476,900 | 55.86 | 56.07 | 54.49 | 55.20 | 00:00:00 | | 2007-10-01 | 2,508,200 | 54.90 | 55.53 | 54.39 | 55.37 | 00:00:00 | | 2007-10-02 | 3,309,900 | 55.72 | 56.13 | 54.92 | 55.35 | 00:00:00 | | 2007-10-03 | 1,823,300 | 55.15 | 55.50 | 54.80 | 55.30 | 00:00:00 | | 2007-10-04 | 2,089,300 | 55.26 | 55.44 | 54.80 | 55.10 | 00:00:00 | | 2007-10-05 | 2,138,200 | 55.27 | 56.02 | 54.80 | 55.83 | 00:00:00 | | 2007-10-08 | 1,735,300 | 55.90 | 55.98 | 54.82 | 55.14 | 00:00:00 | | 2007-10-09 | 1,871,200 | 55.00 | 55.79 | 54.80 | 55.42 | 00:00:00 | | 2007-10-10 | 3,547,600 | 55.58 | 55.58 | 53.92 | 54.20 | 00:00:00 | | 2007-10-11 | 4,691,200 | 54.08 | 54.39 | 52.89 | 53.57 | 00:00:00 | | 2007-10-12 | 2,713,300 | 53.31 | 53.38 | 52.75 | 53.26 | 00:00:00 | | 2007-10-15 | 3,459,900 | 53.25 | 54.53 | 53.20 | 53.85 | 00:00:00 | | 2007-10-16 | 3,441,200 | 54.07 | 54.72 | 53.91 | 54.21 | 00:00:00 | | 2007-10-17 | 7,420,800 | 55.00 | 57.16 | 54.51 | 56.15 | 00:00:00 | | 2007-10-18 | 4,373,200 | 56.31 | 57.50 | 55.90 | 57.01 | 00:00:00 | | 2007-10-19 | 3,002,700 | 56.75 | 57.77 | 56.69 | 57.49 | 00:00:00 | | 2007-10-22 | 5,106,600 | 56.67 | 59.23 | 56.60 | 58.37 | 00:00:00 | | 2007-10-23 | 3,576,200 | 58.83 | 59.30 | 58.38 | 58.78 | 00:00:00 | | 2007-10-24 | 2,944,500 | 58.76 | 59.50 | 58.45 | 59.25 | 00:00:00 | | 2007-10-25 | 4,433,000 | 59.75 | 60.87 | 59.52 | 60.14 | 00:00:00 | | 2007-10-26 | 2,238,000 | 60.00 | 60.15 | 59.29 | 59.97 | 00:00:00 | | 2007-10-29 | 2,324,200 | 60.24 | 60.25 | 59.16 | 59.44 | 00:00:00 | | 2007-10-30 | 2,221,600 | 59.25 | 59.44 | 58.40 | 58.96 | 00:00:00 | | 2007-10-31 | 1,703,500 | 59.07 | 59.43 | 58.60 | 59.17 | 00:00:00 | | 2007-11-01 | 2,510,500 | 59.06 | 59.78 | 58.00 | 58.21 | 00:00:00 | | 2007-11-02 | 2,939,200 | 58.21 | 59.87 | 58.21 | 59.85 | 00:00:00 | | 2007-11-05 | 1,981,400 | 59.54 | 60.67 | 59.36 | 60.51 | 00:00:00 | | 2007-11-06 | 2,401,100 | 60.51 | 60.51 | 59.22 | 59.64 | 00:00:00 | | 2007-11-07 | 3,427,400 | 59.31 | 59.63 | 57.63 | 58.74 | 00:00:00 | | 2007-11-08 | 2,892,500 | 57.73 | 59.10 | 57.61 | 58.27 | 00:00:00 | | 2007-11-09 | 3,569,800 | 58.17 | 58.57 | 56.93 | 57.43 | 00:00:00 | | 2007-11-12 | 1,605,600 | 57.02 | 58.00 | 57.02 | 57.82 | 00:00:00 | | 2007-11-13 | 1,692,300 | 57.41 | 58.59 | 57.40 | 57.94 | 00:00:00 | | 2007-11-14 | 2,593,500 | 58.00 | 58.60 | 57.61 | 58.15 | 00:00:00 | | 2007-11-15 | 2,853,200 | 58.15 | 59.35 | 58.05 | 59.21 | 00:00:00 | | 2007-11-16 | 4,168,900 | 59.50 | 61.10 | 59.04 | 60.56 | 00:00:00 | | 2007-11-19 | 2,289,300 | 60.47 | 60.92 | 59.73 | 59.90 | 00:00:00 | | 2007-11-20 | 2,342,500 | 59.91 | 61.00 | 59.91 | 60.85 | 00:00:00 | | 2007-11-21 | 3,260,600 | 60.00 | 60.46 | 59.01 | 59.51 | 00:00:00 | | 2007-11-22 | 1,855,200 | 59.67 | 60.37 | 59.51 | 59.98 | 00:00:00 | | 2007-11-23 | 1,820,300 | 59.79 | 60.73 | 59.61 | 60.58 | 00:00:00 | | 2007-11-26 | 1,368,900 | 60.55 | 60.97 | 60.09 | 60.20 | 00:00:00 | | 2007-11-27 | 1,833,400 | 59.68 | 60.35 | 59.38 | 60.28 | 00:00:00 | | 2007-11-28 | 3,249,400 | 60.89 | 60.90 | 59.17 | 59.98 | 00:00:00 | | 2007-11-29 | 2,105,400 | 60.40 | 60.40 | 59.42 | 60.40 | 00:00:00 | | 2007-11-30 | 2,359,400 | 59.70 | 60.67 | 59.70 | 60.26 | 00:00:00 | | 2007-12-03 | 2,007,000 | 59.96 | 61.25 | 59.78 | 60.49 | 00:00:00 | | 2007-12-04 | 1,982,600 | 60.49 | 60.95 | 59.68 | 60.02 | 00:00:00 | | 2007-12-05 | 2,164,100 | 60.69 | 60.69 | 59.42 | 60.31 | 00:00:00 | | 2007-12-06 | 2,456,200 | 60.54 | 60.55 | 59.45 | 60.04 | 00:00:00 | | 2007-12-07 | 2,714,200 | 60.31 | 61.25 | 60.05 | 61.19 | 00:00:00 | | 2007-12-10 | 2,921,400 | 60.56 | 61.00 | 59.80 | 60.75 | 00:00:00 | | 2007-12-11 | 4,127,300 | 60.55 | 60.59 | 58.61 | 59.02 | 00:00:00 | | 2007-12-12 | 2,558,600 | 58.27 | 60.00 | 58.20 | 59.69 | 00:00:00 | | 2007-12-13 | 3,012,600 | 58.82 | 58.99 | 57.87 | 57.91 | 00:00:00 | | 2007-12-14 | 1,897,600 | 57.99 | 58.74 | 57.83 | 58.67 | 00:00:00 | | 2007-12-17 | 2,815,200 | 57.99 | 59.00 | 57.50 | 58.60 | 00:00:00 | | 2007-12-18 | 1,908,200 | 58.20 | 58.72 | 57.91 | 58.09 | 00:00:00 | | 2007-12-19 | 3,009,300 | 58.11 | 59.08 | 57.61 | 58.86 | 00:00:00 | | 2007-12-20 | 2,483,200 | 59.00 | 59.69 | 58.60 | 59.20 | 00:00:00 | | 2007-12-21 | 9,012,700 | 59.97 | 61.96 | 59.79 | 61.96 | 00:00:00 | | 2007-12-24 | 654,300 | 61.90 | 62.44 | 61.79 | 62.35 | 00:00:00 | | 2007-12-25 | 0 | 62.35 | 62.35 | 62.35 | 62.35 | 00:00:00 | | 2007-12-26 | 0 | 62.35 | 62.35 | 62.35 | 62.35 | 00:00:00 | | 2007-12-27 | 2,095,300 | 62.50 | 62.57 | 61.60 | 62.07 | 00:00:00 | | 2007-12-28 | 1,104,600 | 61.80 | 62.41 | 61.59 | 62.15 | 00:00:00 | | 2007-12-31 | 317,600 | 61.67 | 62.19 | 61.12 | 61.40 | 00:00:00 | | 2008-01-01 | 0 | 61.40 | 61.40 | 61.40 | 61.40 | 00:00:00 | | 2008-01-02 | 2,206,400 | 61.82 | 62.36 | 61.00 | 61.24 | 00:00:00 | | 2008-01-03 | 1,598,100 | 61.24 | 61.51 | 60.48 | 61.04 | 00:00:00 | | 2008-01-04 | 2,736,200 | 60.89 | 60.98 | 59.77 | 59.98 | 00:00:00 | | 2008-01-07 | 3,848,100 | 59.80 | 61.90 | 59.52 | 61.80 | 00:00:00 | | 2008-01-08 | 4,423,600 | 62.00 | 64.00 | 61.96 | 63.71 | 00:00:00 | | 2008-01-09 | 4,417,800 | 63.05 | 63.33 | 61.60 | 61.80 | 00:00:00 | | 2008-01-10 | 4,563,900 | 62.09 | 62.47 | 59.51 | 60.19 | 00:00:00 | | 2008-01-11 | 4,714,100 | 59.39 | 59.74 | 57.82 | 58.26 | 00:00:00 | | 2008-01-14 | 2,223,300 | 57.81 | 59.33 | 57.49 | 59.00 | 00:00:00 | | 2008-01-15 | 3,208,000 | 59.10 | 59.14 | 57.00 | 57.34 | 00:00:00 | | 2008-01-16 | 3,902,200 | 57.15 | 58.66 | 57.10 | 58.46 | 00:00:00 | | 2008-01-17 | 3,207,000 | 59.24 | 59.70 | 58.23 | 58.45 | 00:00:00 | | 2008-01-18 | 3,621,000 | 58.45 | 59.65 | 57.71 | 58.60 | 00:00:00 | | 2008-01-21 | 6,259,600 | 57.77 | 57.95 | 54.06 | 54.60 | 00:00:00 | | 2008-01-22 | 7,005,600 | 52.68 | 56.20 | 51.55 | 55.73 | 00:00:00 | | 2008-01-23 | 7,183,200 | 56.52 | 56.52 | 51.80 | 52.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
