|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 1,054,200 | 43.10 | 43.44 | 42.45 | 43.44 | 00:00:00 | | 2008-12-31 | 428,200 | 44.49 | 44.49 | 42.88 | 43.18 | 00:00:00 | | 2009-01-02 | 1,083,300 | 43.23 | 44.59 | 42.62 | 44.59 | 00:00:00 | | 2009-01-05 | 2,326,000 | 44.90 | 45.62 | 44.00 | 45.03 | 00:00:00 | | 2009-01-06 | 1,637,300 | 45.04 | 45.81 | 44.88 | 45.25 | 00:00:00 | | 2009-01-07 | 1,958,300 | 44.94 | 45.44 | 44.31 | 44.56 | 00:00:00 | | 2009-01-08 | 1,316,100 | 44.47 | 44.88 | 43.81 | 44.74 | 00:00:00 | | 2009-01-09 | 1,663,500 | 45.19 | 45.50 | 44.00 | 44.44 | 00:00:00 | | 2009-01-12 | 1,435,400 | 44.47 | 45.00 | 43.92 | 44.38 | 00:00:00 | | 2009-01-13 | 2,198,100 | 44.24 | 44.50 | 43.00 | 43.40 | 00:00:00 | | 2009-01-14 | 2,090,000 | 43.58 | 43.58 | 41.40 | 41.92 | 00:00:00 | | 2009-01-15 | 2,313,600 | 42.09 | 42.79 | 41.31 | 41.83 | 00:00:00 | | 2009-01-16 | 2,499,700 | 42.64 | 42.71 | 41.88 | 42.25 | 00:00:00 | | 2009-01-19 | 1,300,500 | 42.78 | 43.08 | 42.01 | 42.58 | 00:00:00 | | 2009-01-20 | 1,657,800 | 42.72 | 42.91 | 42.04 | 42.40 | 00:00:00 | | 2009-01-21 | 2,590,700 | 41.80 | 42.40 | 41.45 | 41.62 | 00:00:00 | | 2009-01-22 | 2,176,100 | 42.04 | 42.04 | 40.75 | 40.78 | 00:00:00 | | 2009-01-23 | 1,923,400 | 40.78 | 41.31 | 40.00 | 41.21 | 00:00:00 | | 2009-01-26 | 1,687,900 | 40.83 | 41.93 | 40.56 | 41.68 | 00:00:00 | | 2009-01-27 | 1,731,700 | 41.57 | 42.22 | 41.04 | 42.19 | 00:00:00 | | 2009-01-28 | 2,484,600 | 42.56 | 42.65 | 41.85 | 41.87 | 00:00:00 | | 2009-01-29 | 2,848,200 | 41.43 | 42.03 | 40.68 | 40.72 | 00:00:00 | | 2009-01-30 | 2,479,100 | 40.72 | 41.02 | 40.04 | 40.25 | 00:00:00 | | 2009-02-02 | 2,724,000 | 40.22 | 40.22 | 38.85 | 39.86 | 00:00:00 | | 2009-02-03 | 1,964,100 | 39.81 | 40.31 | 39.65 | 40.04 | 00:00:00 | | 2009-02-04 | 2,175,500 | 40.48 | 40.73 | 39.78 | 40.25 | 00:00:00 | | 2009-02-05 | 3,327,300 | 39.79 | 39.79 | 38.36 | 39.30 | 00:00:00 | | 2009-02-06 | 2,677,800 | 39.33 | 39.69 | 38.54 | 39.46 | 00:00:00 | | 2009-02-09 | 3,465,300 | 39.27 | 41.22 | 39.25 | 40.68 | 00:00:00 | | 2009-02-10 | 2,700,700 | 40.31 | 41.10 | 39.60 | 39.60 | 00:00:00 | | 2009-02-11 | 6,817,800 | 39.70 | 39.70 | 37.01 | 38.00 | 00:00:00 | | 2009-02-12 | 3,937,800 | 37.70 | 37.88 | 37.09 | 37.69 | 00:00:00 | | 2009-02-13 | 2,994,600 | 38.34 | 38.78 | 37.61 | 38.54 | 00:00:00 | | 2009-02-16 | 2,113,700 | 38.35 | 38.56 | 37.76 | 37.88 | 00:00:00 | | 2009-02-17 | 2,359,700 | 37.70 | 37.74 | 36.86 | 37.39 | 00:00:00 | | 2009-02-18 | 2,620,100 | 37.43 | 38.14 | 36.51 | 36.78 | 00:00:00 | | 2009-02-19 | 3,363,000 | 37.15 | 37.68 | 36.96 | 37.45 | 00:00:00 | | 2009-02-20 | 3,054,200 | 36.94 | 37.19 | 36.56 | 36.63 | 00:00:00 | | 2009-02-23 | 2,033,600 | 36.83 | 37.29 | 36.20 | 36.48 | 00:00:00 | | 2009-02-24 | 2,602,400 | 36.30 | 36.76 | 35.93 | 36.51 | 00:00:00 | | 2009-02-25 | 2,515,400 | 36.80 | 37.57 | 36.53 | 37.13 | 00:00:00 | | 2009-02-26 | 3,394,500 | 37.81 | 37.85 | 36.92 | 37.28 | 00:00:00 | | 2009-02-27 | 4,108,600 | 36.85 | 37.85 | 36.60 | 37.85 | 00:00:00 | | 2009-03-02 | 2,206,000 | 37.15 | 37.50 | 36.30 | 36.33 | 00:00:00 | | 2009-03-03 | 2,583,600 | 36.71 | 36.81 | 35.44 | 35.44 | 00:00:00 | | 2009-03-04 | 4,711,300 | 35.92 | 36.70 | 34.50 | 36.60 | 00:00:00 | | 2009-03-05 | 2,569,700 | 36.42 | 36.85 | 35.88 | 35.91 | 00:00:00 | | 2009-03-06 | 2,871,600 | 36.09 | 36.12 | 34.57 | 34.66 | 00:00:00 | | 2009-03-09 | 2,694,900 | 34.94 | 34.94 | 33.91 | 34.71 | 00:00:00 | | 2009-03-10 | 2,598,000 | 34.97 | 35.93 | 34.36 | 35.69 | 00:00:00 | | 2009-03-11 | 2,750,100 | 35.60 | 36.21 | 35.17 | 35.52 | 00:00:00 | | 2009-03-12 | 2,295,300 | 35.28 | 35.99 | 34.78 | 35.71 | 00:00:00 | | 2009-03-13 | 2,203,300 | 36.00 | 36.55 | 35.79 | 36.12 | 00:00:00 | | 2009-03-16 | 1,883,900 | 36.49 | 37.19 | 36.44 | 37.08 | 00:00:00 | | 2009-03-17 | 2,515,600 | 36.69 | 36.80 | 35.50 | 35.99 | 00:00:00 | | 2009-03-18 | 2,731,100 | 36.06 | 36.29 | 35.16 | 35.48 | 00:00:00 | | 2009-03-19 | 4,899,800 | 35.88 | 35.88 | 33.42 | 33.67 | 00:00:00 | | 2009-03-20 | 4,179,100 | 33.70 | 34.34 | 33.08 | 34.30 | 00:00:00 | | 2009-03-23 | 2,580,500 | 34.80 | 35.25 | 33.92 | 35.01 | 00:00:00 | | 2009-03-24 | 3,064,500 | 35.37 | 36.38 | 35.13 | 36.31 | 00:00:00 | | 2009-03-25 | 3,739,000 | 36.13 | 38.15 | 36.13 | 37.68 | 00:00:00 | | 2009-03-26 | 1,910,300 | 37.51 | 37.78 | 37.04 | 37.77 | 00:00:00 | | 2009-03-27 | 1,938,700 | 37.59 | 37.91 | 36.52 | 36.79 | 00:00:00 | | 2009-03-30 | 1,676,600 | 35.90 | 36.52 | 35.61 | 35.70 | 00:00:00 | | 2009-03-31 | 2,040,600 | 35.88 | 36.66 | 35.82 | 36.66 | 00:00:00 | | 2009-04-01 | 1,502,100 | 36.19 | 37.02 | 35.98 | 36.92 | 00:00:00 | | 2009-04-02 | 3,006,700 | 37.50 | 38.66 | 37.26 | 38.47 | 00:00:00 | | 2009-04-03 | 1,932,000 | 38.38 | 38.77 | 37.30 | 37.66 | 00:00:00 | | 2009-04-06 | 1,719,200 | 37.71 | 38.18 | 36.89 | 37.33 | 00:00:00 | | 2009-04-07 | 2,019,200 | 36.99 | 38.38 | 36.99 | 38.10 | 00:00:00 | | 2009-04-08 | 2,412,700 | 37.90 | 37.95 | 36.46 | 36.90 | 00:00:00 | | 2009-04-09 | 1,832,200 | 36.93 | 37.29 | 36.37 | 37.15 | 00:00:00 | | 2009-04-14 | 2,519,400 | 37.03 | 37.13 | 35.71 | 36.09 | 00:00:00 | | 2009-04-15 | 2,546,900 | 35.74 | 37.44 | 35.71 | 37.13 | 00:00:00 | | 2009-04-16 | 3,655,100 | 37.28 | 38.30 | 36.75 | 37.51 | 00:00:00 | | 2009-04-17 | 3,748,500 | 37.51 | 38.18 | 36.31 | 36.78 | 00:00:00 | | 2009-04-20 | 2,305,500 | 36.25 | 36.61 | 36.01 | 36.19 | 00:00:00 | | 2009-04-21 | 2,274,800 | 35.83 | 37.06 | 35.81 | 36.41 | 00:00:00 | | 2009-04-22 | 2,032,100 | 36.31 | 36.58 | 35.46 | 36.30 | 00:00:00 | | 2009-04-23 | 2,074,100 | 36.47 | 36.55 | 35.90 | 36.31 | 00:00:00 | | 2009-04-24 | 1,725,700 | 36.50 | 36.93 | 36.00 | 36.84 | 00:00:00 | | 2009-04-27 | 2,721,000 | 36.23 | 37.97 | 36.01 | 37.83 | 00:00:00 | | 2009-04-28 | 2,630,900 | 37.38 | 38.55 | 37.03 | 38.22 | 00:00:00 | | 2009-04-29 | 2,869,800 | 38.65 | 38.65 | 37.90 | 38.19 | 00:00:00 | | 2009-04-30 | 3,214,000 | 37.00 | 37.15 | 35.94 | 36.13 | 00:00:00 | | 2009-05-04 | 1,924,700 | 36.30 | 37.35 | 36.10 | 37.17 | 00:00:00 | | 2009-05-05 | 2,658,900 | 37.00 | 37.17 | 36.23 | 36.46 | 00:00:00 | | 2009-05-06 | 2,943,800 | 36.34 | 37.92 | 36.32 | 37.71 | 00:00:00 | | 2009-05-07 | 3,222,300 | 38.16 | 39.49 | 38.00 | 38.58 | 00:00:00 | | 2009-05-08 | 1,599,900 | 38.91 | 39.19 | 38.32 | 38.49 | 00:00:00 | | 2009-05-11 | 2,289,000 | 38.46 | 39.40 | 38.22 | 38.71 | 00:00:00 | | 2009-05-12 | 1,784,000 | 38.83 | 39.49 | 38.36 | 39.41 | 00:00:00 | | 2009-05-13 | 3,008,400 | 39.60 | 40.81 | 39.29 | 39.37 | 00:00:00 | | 2009-05-14 | 2,414,700 | 39.54 | 39.79 | 38.92 | 39.20 | 00:00:00 | | 2009-05-15 | 2,624,900 | 39.29 | 39.39 | 38.47 | 38.78 | 00:00:00 | | 2009-05-18 | 2,213,700 | 38.40 | 39.62 | 38.40 | 39.57 | 00:00:00 | | 2009-05-19 | 2,417,900 | 39.42 | 39.80 | 38.65 | 39.36 | 00:00:00 | | 2009-05-20 | 1,887,000 | 38.99 | 40.09 | 38.94 | 39.74 | 00:00:00 | | 2009-05-21 | 944,300 | 39.42 | 39.74 | 39.03 | 39.22 | 00:00:00 | | 2009-05-22 | 1,365,900 | 39.51 | 39.70 | 39.03 | 39.13 | 00:00:00 | | 2009-05-25 | 806,900 | 39.31 | 39.87 | 38.83 | 39.62 | 00:00:00 | | 2009-05-26 | 8,641,000 | 37.05 | 37.86 | 36.62 | 37.58 | 00:00:00 | | 2009-05-27 | 3,742,700 | 37.58 | 37.85 | 36.70 | 37.08 | 00:00:00 | | 2009-05-28 | 3,697,800 | 36.65 | 36.65 | 35.67 | 36.03 | 00:00:00 | | 2009-05-29 | 11,089,400 | 36.03 | 36.25 | 35.05 | 35.13 | 00:00:00 | | 2009-06-01 | 4,533,400 | 34.49 | 34.49 | 33.08 | 33.58 | 00:00:00 | | 2009-06-02 | 6,361,100 | 33.44 | 34.19 | 33.08 | 33.93 | 00:00:00 | | 2009-06-03 | 5,629,000 | 34.15 | 34.25 | 33.10 | 33.25 | 00:00:00 | | 2009-06-04 | 7,361,100 | 33.20 | 33.24 | 32.50 | 32.50 | 00:00:00 | | 2009-06-05 | 9,143,300 | 32.73 | 33.79 | 32.29 | 33.41 | 00:00:00 | | 2009-06-08 | 6,719,700 | 33.76 | 33.76 | 32.71 | 32.99 | 00:00:00 | | 2009-06-09 | 14,268,800 | 33.81 | 34.68 | 33.70 | 34.56 | 00:00:00 | | 2009-06-10 | 8,188,100 | 34.90 | 35.22 | 33.60 | 34.07 | 00:00:00 | | 2009-06-11 | 7,478,600 | 33.51 | 34.34 | 33.50 | 34.06 | 00:00:00 | | 2009-06-12 | 7,694,400 | 33.65 | 34.43 | 33.45 | 34.22 | 00:00:00 | | 2009-06-15 | 3,737,600 | 34.08 | 34.60 | 33.82 | 34.10 | 00:00:00 | | 2009-06-16 | 3,669,800 | 34.26 | 35.05 | 33.96 | 34.76 | 00:00:00 | | 2009-06-17 | 3,850,200 | 34.92 | 35.33 | 34.56 | 34.74 | 00:00:00 | | 2009-06-18 | 3,209,100 | 34.88 | 35.01 | 34.30 | 34.83 | 00:00:00 | | 2009-06-19 | 4,773,500 | 34.95 | 35.49 | 34.70 | 35.42 | 00:00:00 | | 2009-06-22 | 2,830,400 | 35.30 | 35.49 | 34.56 | 34.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
