|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 7,183,200 | 56.52 | 56.52 | 51.80 | 52.79 | 00:00:00 | | 2008-01-24 | 7,065,400 | 54.66 | 55.48 | 51.94 | 53.08 | 00:00:00 | | 2008-01-25 | 4,082,400 | 53.68 | 54.64 | 53.03 | 53.32 | 00:00:00 | | 2008-01-28 | 3,439,500 | 52.56 | 53.38 | 52.40 | 52.86 | 00:00:00 | | 2008-01-29 | 2,899,200 | 53.17 | 54.40 | 52.78 | 53.80 | 00:00:00 | | 2008-01-30 | 2,632,200 | 53.42 | 53.78 | 52.71 | 53.00 | 00:00:00 | | 2008-01-31 | 2,962,800 | 52.86 | 54.35 | 52.50 | 54.03 | 00:00:00 | | 2008-02-01 | 4,466,700 | 54.36 | 55.50 | 54.02 | 55.03 | 00:00:00 | | 2008-02-04 | 2,392,300 | 55.22 | 55.69 | 53.61 | 54.00 | 00:00:00 | | 2008-02-05 | 3,936,100 | 53.53 | 53.79 | 51.50 | 51.71 | 00:00:00 | | 2008-02-06 | 4,327,100 | 51.50 | 53.54 | 51.39 | 53.12 | 00:00:00 | | 2008-02-07 | 3,365,900 | 53.12 | 53.39 | 51.35 | 52.39 | 00:00:00 | | 2008-02-08 | 1,621,600 | 52.83 | 53.27 | 52.39 | 52.73 | 00:00:00 | | 2008-02-11 | 2,473,400 | 52.20 | 53.64 | 52.02 | 53.12 | 00:00:00 | | 2008-02-12 | 3,300,000 | 53.89 | 55.12 | 53.06 | 54.97 | 00:00:00 | | 2008-02-13 | 3,081,100 | 54.36 | 54.48 | 53.49 | 54.03 | 00:00:00 | | 2008-02-14 | 11,571,300 | 55.50 | 56.69 | 50.10 | 52.10 | 00:00:00 | | 2008-02-15 | 5,367,800 | 52.80 | 53.67 | 52.00 | 52.69 | 00:00:00 | | 2008-02-18 | 1,772,000 | 53.32 | 53.32 | 52.40 | 52.57 | 00:00:00 | | 2008-02-19 | 3,509,900 | 53.01 | 53.30 | 51.60 | 53.01 | 00:00:00 | | 2008-02-20 | 3,219,500 | 51.75 | 52.30 | 51.22 | 51.75 | 00:00:00 | | 2008-02-21 | 2,856,000 | 52.14 | 53.10 | 51.68 | 51.89 | 00:00:00 | | 2008-02-22 | 3,049,400 | 51.42 | 52.94 | 51.25 | 52.34 | 00:00:00 | | 2008-02-25 | 2,413,600 | 52.80 | 53.23 | 52.28 | 52.94 | 00:00:00 | | 2008-02-26 | 2,333,600 | 52.89 | 53.45 | 52.42 | 52.87 | 00:00:00 | | 2008-02-27 | 1,986,900 | 53.19 | 53.70 | 52.47 | 53.50 | 00:00:00 | | 2008-02-28 | 1,929,700 | 53.10 | 53.77 | 52.44 | 52.70 | 00:00:00 | | 2008-02-29 | 2,780,400 | 52.70 | 53.12 | 51.60 | 51.98 | 00:00:00 | | 2008-03-03 | 2,736,000 | 51.25 | 52.37 | 51.25 | 51.68 | 00:00:00 | | 2008-03-04 | 2,664,000 | 51.93 | 52.68 | 51.17 | 51.71 | 00:00:00 | | 2008-03-05 | 2,316,700 | 52.38 | 52.65 | 51.73 | 51.94 | 00:00:00 | | 2008-03-06 | 2,329,200 | 52.04 | 52.61 | 51.39 | 51.90 | 00:00:00 | | 2008-03-07 | 2,790,300 | 51.55 | 52.28 | 51.07 | 51.86 | 00:00:00 | | 2008-03-10 | 2,726,800 | 51.76 | 52.17 | 51.07 | 51.76 | 00:00:00 | | 2008-03-11 | 2,953,900 | 52.08 | 52.56 | 51.42 | 52.06 | 00:00:00 | | 2008-03-12 | 5,754,500 | 53.40 | 54.80 | 53.03 | 54.10 | 00:00:00 | | 2008-03-13 | 6,086,000 | 53.30 | 55.99 | 53.30 | 55.97 | 00:00:00 | | 2008-03-14 | 4,465,400 | 55.80 | 56.78 | 54.60 | 55.65 | 00:00:00 | | 2008-03-17 | 4,063,600 | 54.28 | 55.52 | 53.84 | 54.43 | 00:00:00 | | 2008-03-18 | 2,635,400 | 55.40 | 55.53 | 54.71 | 55.35 | 00:00:00 | | 2008-03-19 | 3,056,800 | 55.90 | 56.09 | 54.71 | 55.75 | 00:00:00 | | 2008-03-20 | 3,145,400 | 55.51 | 56.07 | 55.17 | 55.77 | 00:00:00 | | 2008-03-21 | 0 | 55.77 | 55.77 | 55.77 | 55.77 | 00:00:00 | | 2008-03-24 | 0 | 55.77 | 55.77 | 55.77 | 55.77 | 00:00:00 | | 2008-03-25 | 2,861,300 | 57.29 | 57.41 | 56.52 | 57.35 | 00:00:00 | | 2008-03-26 | 2,643,000 | 56.78 | 57.22 | 56.27 | 56.60 | 00:00:00 | | 2008-03-27 | 1,875,400 | 56.41 | 57.26 | 56.31 | 56.98 | 00:00:00 | | 2008-03-28 | 1,900,900 | 56.81 | 56.91 | 55.93 | 56.03 | 00:00:00 | | 2008-03-31 | 2,015,900 | 55.75 | 56.64 | 55.35 | 56.64 | 00:00:00 | | 2008-04-01 | 2,522,600 | 56.60 | 57.98 | 56.20 | 57.52 | 00:00:00 | | 2008-04-02 | 2,568,600 | 57.67 | 57.80 | 56.51 | 56.72 | 00:00:00 | | 2008-04-03 | 1,875,900 | 56.59 | 57.13 | 56.21 | 56.89 | 00:00:00 | | 2008-04-04 | 2,512,200 | 56.93 | 57.50 | 56.43 | 56.97 | 00:00:00 | | 2008-04-07 | 2,288,900 | 57.25 | 58.20 | 57.15 | 57.61 | 00:00:00 | | 2008-04-08 | 1,438,900 | 57.10 | 57.60 | 56.91 | 57.13 | 00:00:00 | | 2008-04-09 | 2,330,500 | 56.76 | 58.02 | 56.15 | 56.45 | 00:00:00 | | 2008-04-10 | 2,752,900 | 56.71 | 57.07 | 55.61 | 55.99 | 00:00:00 | | 2008-04-11 | 2,530,100 | 56.39 | 57.07 | 55.16 | 55.32 | 00:00:00 | | 2008-04-14 | 5,160,900 | 54.25 | 57.07 | 54.12 | 56.83 | 00:00:00 | | 2008-04-15 | 2,692,300 | 57.28 | 57.52 | 56.69 | 57.20 | 00:00:00 | | 2008-04-16 | 2,158,000 | 57.80 | 57.90 | 56.62 | 57.65 | 00:00:00 | | 2008-04-17 | 1,867,500 | 57.91 | 58.30 | 57.75 | 58.13 | 00:00:00 | | 2008-04-18 | 3,234,600 | 58.20 | 58.66 | 57.95 | 58.20 | 00:00:00 | | 2008-04-21 | 1,904,500 | 58.15 | 58.25 | 57.62 | 58.05 | 00:00:00 | | 2008-04-22 | 2,463,100 | 57.60 | 57.72 | 56.19 | 56.49 | 00:00:00 | | 2008-04-23 | 2,024,800 | 56.80 | 57.72 | 56.62 | 57.72 | 00:00:00 | | 2008-04-24 | 1,749,700 | 57.26 | 57.87 | 56.55 | 57.60 | 00:00:00 | | 2008-04-25 | 1,429,500 | 57.78 | 57.84 | 57.01 | 57.50 | 00:00:00 | | 2008-04-28 | 1,438,400 | 57.54 | 57.95 | 57.32 | 57.60 | 00:00:00 | | 2008-04-29 | 2,051,400 | 57.04 | 57.55 | 56.74 | 56.99 | 00:00:00 | | 2008-04-30 | 2,168,700 | 56.79 | 57.17 | 56.29 | 56.84 | 00:00:00 | | 2008-05-02 | 2,069,100 | 57.69 | 57.86 | 56.87 | 57.56 | 00:00:00 | | 2008-05-05 | 1,001,700 | 57.50 | 57.81 | 56.81 | 56.99 | 00:00:00 | | 2008-05-06 | 2,181,500 | 56.73 | 57.06 | 56.08 | 56.14 | 00:00:00 | | 2008-05-07 | 1,722,000 | 56.11 | 56.79 | 56.11 | 56.57 | 00:00:00 | | 2008-05-08 | 1,275,300 | 56.31 | 56.98 | 55.84 | 56.30 | 00:00:00 | | 2008-05-09 | 2,060,600 | 54.93 | 55.37 | 54.38 | 55.06 | 00:00:00 | | 2008-05-12 | 931,300 | 55.02 | 55.49 | 54.71 | 54.93 | 00:00:00 | | 2008-05-13 | 1,636,500 | 55.41 | 55.70 | 54.71 | 55.09 | 00:00:00 | | 2008-05-14 | 1,887,700 | 55.50 | 55.77 | 54.85 | 55.50 | 00:00:00 | | 2008-05-15 | 1,443,800 | 55.33 | 55.80 | 54.85 | 55.46 | 00:00:00 | | 2008-05-16 | 1,312,200 | 55.80 | 55.94 | 55.11 | 55.28 | 00:00:00 | | 2008-05-19 | 1,410,500 | 55.79 | 56.18 | 55.20 | 56.18 | 00:00:00 | | 2008-05-20 | 1,251,900 | 55.66 | 56.28 | 55.13 | 55.41 | 00:00:00 | | 2008-05-21 | 1,413,300 | 55.58 | 55.60 | 54.52 | 54.76 | 00:00:00 | | 2008-05-22 | 2,085,600 | 54.30 | 54.77 | 53.83 | 54.53 | 00:00:00 | | 2008-05-23 | 2,884,500 | 54.31 | 54.47 | 53.22 | 53.30 | 00:00:00 | | 2008-05-26 | 695,700 | 53.30 | 54.00 | 53.30 | 53.67 | 00:00:00 | | 2008-05-27 | 1,788,700 | 53.67 | 54.51 | 53.40 | 54.29 | 00:00:00 | | 2008-05-28 | 2,140,400 | 54.29 | 55.20 | 53.00 | 54.87 | 00:00:00 | | 2008-05-29 | 2,316,500 | 55.90 | 56.17 | 55.25 | 56.16 | 00:00:00 | | 2008-05-30 | 2,094,000 | 56.38 | 56.85 | 55.91 | 56.27 | 00:00:00 | | 2008-06-02 | 1,480,400 | 55.97 | 56.30 | 55.33 | 55.45 | 00:00:00 | | 2008-06-03 | 2,625,900 | 54.70 | 55.34 | 54.50 | 54.96 | 00:00:00 | | 2008-06-04 | 2,016,100 | 54.80 | 56.00 | 54.41 | 55.81 | 00:00:00 | | 2008-06-05 | 1,794,400 | 56.15 | 56.68 | 55.75 | 56.09 | 00:00:00 | | 2008-06-06 | 1,918,200 | 56.33 | 56.48 | 54.85 | 54.90 | 00:00:00 | | 2008-06-10 | 2,082,300 | 54.00 | 54.18 | 53.45 | 53.75 | 00:00:00 | | 2008-06-11 | 3,033,100 | 53.64 | 53.77 | 52.70 | 52.72 | 00:00:00 | | 2008-06-12 | 2,209,900 | 52.70 | 53.28 | 52.48 | 53.00 | 00:00:00 | | 2008-06-13 | 2,924,900 | 52.78 | 52.99 | 51.75 | 52.70 | 00:00:00 | | 2008-06-16 | 4,193,000 | 51.82 | 51.94 | 50.32 | 51.25 | 00:00:00 | | 2008-06-17 | 3,088,900 | 51.21 | 51.80 | 50.80 | 51.31 | 00:00:00 | | 2008-06-18 | 3,195,800 | 51.41 | 52.09 | 50.75 | 51.00 | 00:00:00 | | 2008-06-19 | 4,104,600 | 50.74 | 50.95 | 49.34 | 49.37 | 00:00:00 | | 2008-06-20 | 9,466,800 | 49.62 | 49.62 | 47.21 | 47.54 | 00:00:00 | | 2008-06-23 | 3,486,800 | 47.21 | 47.66 | 46.66 | 47.19 | 00:00:00 | | 2008-06-24 | 4,105,400 | 46.90 | 47.15 | 45.55 | 46.16 | 00:00:00 | | 2008-06-25 | 3,815,300 | 46.24 | 47.78 | 45.55 | 47.68 | 00:00:00 | | 2008-06-26 | 2,893,300 | 47.25 | 47.39 | 45.75 | 45.78 | 00:00:00 | | 2008-06-27 | 5,081,600 | 45.50 | 46.07 | 43.34 | 44.69 | 00:00:00 | | 2008-06-30 | 2,923,300 | 44.53 | 44.81 | 43.96 | 44.60 | 00:00:00 | | 2008-07-01 | 3,644,000 | 44.59 | 44.92 | 43.95 | 44.25 | 00:00:00 | | 2008-07-02 | 7,522,600 | 43.01 | 43.37 | 41.20 | 42.90 | 00:00:00 | | 2008-07-03 | 5,276,000 | 42.51 | 43.90 | 41.57 | 43.73 | 00:00:00 | | 2008-07-04 | 2,666,100 | 43.75 | 44.60 | 43.10 | 43.30 | 00:00:00 | | 2008-07-07 | 2,487,000 | 43.56 | 43.80 | 42.92 | 43.67 | 00:00:00 | | 2008-07-08 | 3,706,500 | 42.99 | 44.64 | 42.72 | 44.46 | 00:00:00 | | 2008-07-09 | 2,621,300 | 44.70 | 45.00 | 44.25 | 44.82 | 00:00:00 | | 2008-07-10 | 6,545,600 | 43.50 | 43.50 | 41.55 | 42.14 | 00:00:00 | | 2008-07-11 | 3,627,300 | 42.75 | 43.07 | 41.50 | 41.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
