|
 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 | | 2008-07-11 | 3,627,300 | 42.75 | 43.07 | 41.50 | 41.52 | 00:00:00 | | 2008-07-14 | 2,551,300 | 42.02 | 43.08 | 42.02 | 42.40 | 00:00:00 | | 2008-07-15 | 3,677,600 | 41.32 | 41.56 | 40.53 | 41.31 | 00:00:00 | | 2008-07-16 | 2,667,900 | 41.27 | 42.41 | 41.13 | 42.26 | 00:00:00 | | 2008-07-17 | 5,667,700 | 43.52 | 44.88 | 43.00 | 44.42 | 00:00:00 | | 2008-07-18 | 4,647,400 | 43.85 | 44.69 | 42.39 | 43.79 | 00:00:00 | | 2008-07-21 | 2,352,300 | 43.88 | 44.52 | 43.26 | 44.44 | 00:00:00 | | 2008-07-22 | 2,365,900 | 44.24 | 44.87 | 43.50 | 44.68 | 00:00:00 | | 2008-07-23 | 2,667,700 | 45.40 | 45.45 | 44.41 | 44.47 | 00:00:00 | | 2008-07-24 | 3,357,400 | 45.24 | 45.60 | 44.56 | 44.85 | 00:00:00 | | 2008-07-25 | 7,778,000 | 46.79 | 48.45 | 46.03 | 48.29 | 00:00:00 | | 2008-07-28 | 4,741,200 | 48.04 | 49.72 | 47.46 | 49.34 | 00:00:00 | | 2008-07-29 | 3,162,800 | 48.72 | 49.70 | 48.48 | 49.29 | 00:00:00 | | 2008-07-30 | 2,928,100 | 49.37 | 49.38 | 48.36 | 48.80 | 00:00:00 | | 2008-07-31 | 4,197,100 | 48.80 | 48.80 | 47.40 | 47.75 | 00:00:00 | | 2008-08-01 | 2,388,700 | 46.32 | 48.30 | 46.06 | 47.46 | 00:00:00 | | 2008-08-04 | 1,564,300 | 47.95 | 48.00 | 46.92 | 47.50 | 00:00:00 | | 2008-08-05 | 2,497,000 | 47.80 | 49.10 | 47.56 | 48.97 | 00:00:00 | | 2008-08-06 | 1,966,500 | 49.49 | 49.54 | 48.59 | 49.46 | 00:00:00 | | 2008-08-07 | 2,534,100 | 49.35 | 49.46 | 48.00 | 48.00 | 00:00:00 | | 2008-08-08 | 2,619,400 | 48.00 | 49.50 | 47.87 | 49.41 | 00:00:00 | | 2008-08-11 | 1,671,700 | 49.60 | 49.96 | 48.83 | 49.55 | 00:00:00 | | 2008-08-12 | 2,534,000 | 49.31 | 50.04 | 49.05 | 50.04 | 00:00:00 | | 2008-08-13 | 2,115,900 | 49.96 | 50.30 | 49.14 | 49.38 | 00:00:00 | | 2008-08-14 | 2,587,400 | 49.50 | 49.52 | 47.91 | 48.00 | 00:00:00 | | 2008-08-15 | 1,858,300 | 48.32 | 48.81 | 47.80 | 48.70 | 00:00:00 | | 2008-08-18 | 1,288,700 | 48.70 | 49.21 | 48.05 | 48.65 | 00:00:00 | | 2008-08-19 | 1,479,100 | 48.99 | 48.99 | 47.60 | 47.71 | 00:00:00 | | 2008-08-20 | 2,160,400 | 47.82 | 48.00 | 47.25 | 47.57 | 00:00:00 | | 2008-08-21 | 1,977,800 | 47.45 | 47.63 | 46.85 | 47.13 | 00:00:00 | | 2008-08-22 | 1,528,400 | 47.30 | 47.92 | 46.90 | 47.83 | 00:00:00 | | 2008-08-25 | 1,029,900 | 47.83 | 48.10 | 47.42 | 47.86 | 00:00:00 | | 2008-08-26 | 1,452,200 | 47.44 | 47.84 | 47.00 | 47.44 | 00:00:00 | | 2008-08-27 | 1,835,800 | 47.55 | 47.55 | 46.85 | 47.21 | 00:00:00 | | 2008-08-28 | 1,792,700 | 47.42 | 47.69 | 46.42 | 47.45 | 00:00:00 | | 2008-08-29 | 1,457,700 | 47.38 | 47.88 | 47.07 | 47.59 | 00:00:00 | | 2008-09-01 | 1,197,600 | 47.06 | 48.34 | 47.02 | 48.12 | 00:00:00 | | 2008-09-02 | 1,734,600 | 48.12 | 49.17 | 47.72 | 49.06 | 00:00:00 | | 2008-09-03 | 2,865,300 | 49.02 | 49.08 | 46.89 | 46.91 | 00:00:00 | | 2008-09-04 | 3,393,200 | 46.07 | 47.29 | 45.85 | 46.14 | 00:00:00 | | 2008-09-05 | 3,872,800 | 45.71 | 47.01 | 45.69 | 46.66 | 00:00:00 | | 2008-09-08 | 2,994,800 | 47.81 | 48.00 | 46.81 | 46.92 | 00:00:00 | | 2008-09-09 | 2,212,300 | 47.01 | 47.76 | 46.88 | 47.57 | 00:00:00 | | 2008-09-10 | 5,222,500 | 47.66 | 49.57 | 47.20 | 49.47 | 00:00:00 | | 2008-09-11 | 2,564,500 | 49.06 | 49.13 | 48.05 | 48.84 | 00:00:00 | | 2008-09-12 | 1,774,700 | 49.70 | 49.72 | 48.21 | 49.40 | 00:00:00 | | 2008-09-15 | 3,915,000 | 48.56 | 49.23 | 47.53 | 48.99 | 00:00:00 | | 2008-09-16 | 6,416,900 | 48.44 | 50.26 | 48.00 | 48.69 | 00:00:00 | | 2008-09-17 | 4,121,600 | 48.75 | 50.09 | 48.62 | 49.72 | 00:00:00 | | 2008-09-18 | 6,278,400 | 49.25 | 51.66 | 49.10 | 51.06 | 00:00:00 | | 2008-09-19 | 8,148,000 | 52.08 | 54.62 | 51.38 | 51.88 | 00:00:00 | | 2008-09-22 | 3,114,700 | 52.80 | 52.80 | 50.31 | 50.33 | 00:00:00 | | 2008-09-23 | 2,939,400 | 50.00 | 50.00 | 48.60 | 48.83 | 00:00:00 | | 2008-09-24 | 2,377,200 | 49.15 | 49.38 | 47.95 | 48.28 | 00:00:00 | | 2008-09-25 | 3,301,800 | 48.56 | 49.58 | 47.75 | 49.34 | 00:00:00 | | 2008-09-26 | 2,400,900 | 48.99 | 48.99 | 47.83 | 47.90 | 00:00:00 | | 2008-09-29 | 4,143,100 | 47.79 | 48.64 | 47.00 | 47.70 | 00:00:00 | | 2008-09-30 | 6,194,200 | 47.00 | 50.00 | 46.75 | 50.00 | 00:00:00 | | 2008-10-01 | 3,565,200 | 50.00 | 51.64 | 49.50 | 51.37 | 00:00:00 | | 2008-10-02 | 4,334,800 | 51.28 | 51.35 | 48.76 | 48.80 | 00:00:00 | | 2008-10-03 | 3,757,100 | 48.97 | 49.66 | 47.20 | 49.00 | 00:00:00 | | 2008-10-06 | 5,185,200 | 47.17 | 47.77 | 45.00 | 45.00 | 00:00:00 | | 2008-10-07 | 4,270,800 | 46.35 | 47.23 | 45.32 | 46.62 | 00:00:00 | | 2008-10-08 | 7,375,800 | 44.80 | 46.90 | 42.15 | 45.88 | 00:00:00 | | 2008-10-09 | 5,182,600 | 46.65 | 46.78 | 42.10 | 42.61 | 00:00:00 | | 2008-10-10 | 8,382,300 | 41.07 | 43.46 | 38.60 | 41.92 | 00:00:00 | | 2008-10-13 | 5,823,900 | 42.71 | 43.96 | 40.64 | 43.96 | 00:00:00 | | 2008-10-14 | 4,844,500 | 44.10 | 46.83 | 44.04 | 45.15 | 00:00:00 | | 2008-10-15 | 4,950,800 | 45.00 | 45.24 | 41.80 | 42.15 | 00:00:00 | | 2008-10-16 | 6,704,600 | 40.04 | 42.14 | 39.88 | 40.60 | 00:00:00 | | 2008-10-17 | 5,418,100 | 42.39 | 43.28 | 41.37 | 42.90 | 00:00:00 | | 2008-10-20 | 3,466,000 | 44.50 | 44.80 | 43.60 | 44.64 | 00:00:00 | | 2008-10-21 | 2,958,200 | 45.13 | 45.85 | 44.00 | 44.37 | 00:00:00 | | 2008-10-22 | 6,748,300 | 44.50 | 45.94 | 41.00 | 41.40 | 00:00:00 | | 2008-10-23 | 5,417,900 | 41.10 | 42.93 | 40.20 | 42.63 | 00:00:00 | | 2008-10-24 | 5,646,100 | 40.90 | 42.02 | 39.31 | 41.69 | 00:00:00 | | 2008-10-27 | 3,531,800 | 40.13 | 42.06 | 39.61 | 41.06 | 00:00:00 | | 2008-10-28 | 5,358,100 | 42.07 | 44.50 | 39.63 | 43.83 | 00:00:00 | | 2008-10-29 | 5,024,100 | 45.83 | 46.25 | 44.02 | 45.26 | 00:00:00 | | 2008-10-30 | 6,062,300 | 46.37 | 46.37 | 42.05 | 42.62 | 00:00:00 | | 2008-10-31 | 4,951,000 | 42.49 | 43.88 | 40.07 | 43.44 | 00:00:00 | | 2008-11-03 | 2,238,100 | 43.00 | 45.25 | 42.67 | 44.78 | 00:00:00 | | 2008-11-04 | 3,114,500 | 45.48 | 45.67 | 44.60 | 45.53 | 00:00:00 | | 2008-11-05 | 2,609,800 | 44.62 | 45.30 | 43.60 | 43.91 | 00:00:00 | | 2008-11-06 | 6,469,900 | 42.79 | 42.79 | 41.11 | 41.34 | 00:00:00 | | 2008-11-07 | 4,123,700 | 41.42 | 44.10 | 41.42 | 43.91 | 00:00:00 | | 2008-11-10 | 2,512,900 | 45.20 | 45.20 | 44.07 | 44.29 | 00:00:00 | | 2008-11-11 | 1,977,600 | 43.90 | 44.06 | 42.76 | 43.22 | 00:00:00 | | 2008-11-12 | 3,328,700 | 44.38 | 44.60 | 42.59 | 43.24 | 00:00:00 | | 2008-11-13 | 2,992,700 | 43.02 | 43.49 | 41.96 | 42.92 | 00:00:00 | | 2008-11-14 | 3,523,300 | 43.91 | 44.46 | 43.17 | 43.55 | 00:00:00 | | 2008-11-17 | 2,318,800 | 42.78 | 43.80 | 42.40 | 42.75 | 00:00:00 | | 2008-11-18 | 2,528,200 | 42.96 | 44.10 | 42.28 | 43.92 | 00:00:00 | | 2008-11-19 | 2,796,300 | 44.31 | 45.10 | 43.85 | 43.94 | 00:00:00 | | 2008-11-20 | 3,461,900 | 42.51 | 44.00 | 42.12 | 43.12 | 00:00:00 | | 2008-11-21 | 3,881,800 | 43.16 | 43.54 | 40.70 | 41.25 | 00:00:00 | | 2008-11-24 | 3,518,100 | 42.13 | 44.80 | 41.35 | 44.80 | 00:00:00 | | 2008-11-25 | 3,503,500 | 44.11 | 45.72 | 43.70 | 44.42 | 00:00:00 | | 2008-11-26 | 1,500,900 | 43.83 | 44.51 | 42.71 | 43.89 | 00:00:00 | | 2008-11-27 | 1,189,300 | 44.23 | 44.56 | 43.25 | 43.90 | 00:00:00 | | 2008-11-28 | 2,397,800 | 43.72 | 45.28 | 43.15 | 45.28 | 00:00:00 | | 2008-12-01 | 1,889,400 | 45.00 | 45.15 | 43.58 | 43.78 | 00:00:00 | | 2008-12-02 | 1,975,700 | 43.38 | 44.11 | 42.73 | 43.91 | 00:00:00 | | 2008-12-03 | 2,151,100 | 44.10 | 45.02 | 43.07 | 44.66 | 00:00:00 | | 2008-12-04 | 2,306,300 | 44.81 | 45.39 | 43.46 | 44.44 | 00:00:00 | | 2008-12-05 | 3,684,600 | 43.95 | 44.37 | 41.27 | 41.97 | 00:00:00 | | 2008-12-08 | 3,287,800 | 44.85 | 45.26 | 43.49 | 44.51 | 00:00:00 | | 2008-12-09 | 3,386,100 | 43.76 | 45.10 | 43.51 | 44.28 | 00:00:00 | | 2008-12-10 | 2,306,500 | 44.36 | 44.66 | 43.40 | 43.73 | 00:00:00 | | 2008-12-11 | 2,579,400 | 43.50 | 44.15 | 42.82 | 43.10 | 00:00:00 | | 2008-12-12 | 2,947,400 | 42.00 | 43.00 | 41.41 | 42.88 | 00:00:00 | | 2008-12-15 | 2,556,000 | 43.00 | 43.22 | 41.55 | 41.86 | 00:00:00 | | 2008-12-16 | 1,963,700 | 42.03 | 42.99 | 41.81 | 42.77 | 00:00:00 | | 2008-12-17 | 2,065,000 | 43.47 | 43.90 | 42.29 | 42.83 | 00:00:00 | | 2008-12-18 | 2,231,000 | 42.83 | 43.69 | 42.11 | 43.13 | 00:00:00 | | 2008-12-19 | 3,300,800 | 42.75 | 43.95 | 42.39 | 43.95 | 00:00:00 | | 2008-12-22 | 1,432,800 | 43.20 | 43.53 | 42.76 | 42.76 | 00:00:00 | | 2008-12-23 | 1,162,500 | 42.78 | 43.81 | 42.62 | 42.62 | 00:00:00 | | 2008-12-24 | 374,000 | 42.12 | 42.95 | 42.05 | 42.95 | 00:00:00 | | 2008-12-29 | 923,500 | 43.13 | 43.44 | 42.33 | 42.89 | 00:00:00 | | 2008-12-30 | 1,054,200 | 43.10 | 43.44 | 42.45 | 43.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
