|
 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 | | 2009-06-22 | 2,830,400 | 35.30 | 35.49 | 34.56 | 34.69 | 00:00:00 | | 2009-06-23 | 3,477,200 | 34.25 | 34.62 | 34.14 | 34.60 | 00:00:00 | | 2009-06-24 | 9,782,900 | 35.18 | 35.84 | 34.85 | 35.84 | 00:00:00 | | 2009-06-25 | 2,906,800 | 35.80 | 35.97 | 35.36 | 35.97 | 00:00:00 | | 2009-06-26 | 2,482,100 | 36.06 | 36.28 | 35.45 | 35.67 | 00:00:00 | | 2009-06-29 | 2,143,800 | 35.44 | 36.08 | 35.44 | 35.86 | 00:00:00 | | 2009-06-30 | 2,971,100 | 35.86 | 35.87 | 34.97 | 35.18 | 00:00:00 | | 2009-07-01 | 2,286,100 | 35.50 | 35.93 | 35.16 | 35.77 | 00:00:00 | | 2009-07-02 | 2,781,400 | 35.65 | 35.69 | 34.90 | 34.98 | 00:00:00 | | 2009-07-03 | 3,256,800 | 35.15 | 35.94 | 34.91 | 35.79 | 00:00:00 | | 2009-07-06 | 1,793,200 | 35.50 | 35.99 | 35.28 | 35.78 | 00:00:00 | | 2009-07-07 | 2,367,200 | 35.90 | 35.96 | 35.02 | 35.16 | 00:00:00 | | 2009-07-08 | 2,553,900 | 35.00 | 35.45 | 34.86 | 35.23 | 00:00:00 | | 2009-07-09 | 1,879,500 | 35.23 | 35.56 | 34.89 | 35.33 | 00:00:00 | | 2009-07-10 | 1,744,700 | 35.27 | 35.58 | 35.10 | 35.17 | 00:00:00 | | 2009-07-13 | 1,976,100 | 35.06 | 35.38 | 34.53 | 35.32 | 00:00:00 | | 2009-07-14 | 1,648,800 | 35.20 | 35.30 | 34.78 | 35.25 | 00:00:00 | | 2009-07-15 | 3,063,700 | 35.33 | 36.00 | 35.31 | 36.00 | 00:00:00 | | 2009-07-16 | 2,404,300 | 35.82 | 36.09 | 35.34 | 35.85 | 00:00:00 | | 2009-07-17 | 2,996,700 | 36.00 | 36.64 | 35.94 | 36.49 | 00:00:00 | | 2009-07-20 | 2,908,800 | 36.88 | 36.88 | 35.56 | 36.02 | 00:00:00 | | 2009-07-21 | 2,379,200 | 35.95 | 36.89 | 35.85 | 36.60 | 00:00:00 | | 2009-07-22 | 2,415,300 | 36.78 | 36.98 | 36.42 | 36.87 | 00:00:00 | | 2009-07-23 | 3,439,900 | 36.99 | 37.76 | 36.72 | 37.64 | 00:00:00 | | 2009-07-24 | 4,715,000 | 38.00 | 38.15 | 36.47 | 36.78 | 00:00:00 | | 2009-07-27 | 3,031,900 | 37.00 | 37.00 | 36.10 | 36.74 | 00:00:00 | | 2009-07-28 | 2,267,600 | 36.84 | 36.91 | 36.53 | 36.67 | 00:00:00 | | 2009-07-29 | 2,099,700 | 36.60 | 36.99 | 36.52 | 36.77 | 00:00:00 | | 2009-07-30 | 2,481,200 | 37.00 | 37.75 | 36.81 | 37.47 | 00:00:00 | | 2009-07-31 | 2,083,100 | 37.51 | 37.82 | 37.28 | 37.65 | 00:00:00 | | 2009-08-03 | 2,263,100 | 37.55 | 37.79 | 37.25 | 37.40 | 00:00:00 | | 2009-08-04 | 1,851,100 | 37.42 | 37.59 | 36.93 | 37.34 | 00:00:00 | | 2009-08-05 | 1,754,500 | 37.04 | 37.38 | 36.55 | 36.77 | 00:00:00 | | 2009-08-06 | 2,824,900 | 37.20 | 37.33 | 36.36 | 36.67 | 00:00:00 | | 2009-08-07 | 2,441,700 | 36.67 | 37.10 | 36.38 | 36.92 | 00:00:00 | | 2009-08-10 | 1,359,900 | 36.80 | 36.80 | 36.30 | 36.58 | 00:00:00 | | 2009-08-11 | 2,698,000 | 36.69 | 37.38 | 36.60 | 36.91 | 00:00:00 | | 2009-08-12 | 2,707,700 | 37.01 | 37.49 | 36.51 | 37.39 | 00:00:00 | | 2009-08-13 | 2,467,900 | 37.09 | 37.29 | 36.56 | 36.67 | 00:00:00 | | 2009-08-14 | 2,309,600 | 36.62 | 36.93 | 36.55 | 36.60 | 00:00:00 | | 2009-08-17 | 2,315,500 | 36.56 | 36.67 | 35.58 | 35.92 | 00:00:00 | | 2009-08-18 | 1,341,700 | 36.15 | 36.32 | 35.80 | 36.03 | 00:00:00 | | 2009-08-19 | 1,648,900 | 35.80 | 36.47 | 35.80 | 36.26 | 00:00:00 | | 2009-08-20 | 2,283,900 | 36.65 | 36.65 | 35.84 | 36.29 | 00:00:00 | | 2009-08-21 | 3,188,300 | 36.13 | 37.28 | 36.11 | 37.20 | 00:00:00 | | 2009-08-24 | 1,702,300 | 37.39 | 37.47 | 36.88 | 37.28 | 00:00:00 | | 2009-08-25 | 2,224,400 | 37.04 | 37.79 | 37.04 | 37.65 | 00:00:00 | | 2009-08-26 | 2,065,200 | 37.60 | 38.17 | 37.40 | 37.94 | 00:00:00 | | 2009-08-27 | 1,627,200 | 37.99 | 38.19 | 37.47 | 37.49 | 00:00:00 | | 2009-08-28 | 3,099,500 | 37.50 | 38.78 | 37.50 | 38.12 | 00:00:00 | | 2009-08-31 | 1,540,100 | 38.09 | 38.12 | 37.72 | 37.93 | 00:00:00 | | 2009-09-01 | 2,567,900 | 38.15 | 38.62 | 37.72 | 37.72 | 00:00:00 | | 2009-09-02 | 2,600,900 | 37.85 | 38.37 | 37.73 | 38.16 | 00:00:00 | | 2009-09-03 | 2,396,900 | 38.31 | 38.35 | 37.44 | 37.67 | 00:00:00 | | 2009-09-04 | 2,424,000 | 37.65 | 37.72 | 37.21 | 37.52 | 00:00:00 | | 2009-09-07 | 4,126,800 | 38.99 | 39.65 | 38.48 | 38.99 | 00:00:00 | | 2009-09-08 | 3,110,900 | 39.22 | 39.75 | 38.99 | 39.49 | 00:00:00 | | 2009-09-09 | 2,475,700 | 39.59 | 39.75 | 39.10 | 39.48 | 00:00:00 | | 2009-09-10 | 3,130,400 | 39.99 | 40.44 | 39.40 | 39.75 | 00:00:00 | | 2009-09-11 | 2,171,000 | 39.94 | 40.29 | 39.61 | 40.10 | 00:00:00 | | 2009-09-14 | 2,567,200 | 39.72 | 40.90 | 39.67 | 40.90 | 00:00:00 | | 2009-09-15 | 4,269,000 | 41.06 | 41.90 | 40.83 | 41.40 | 00:00:00 | | 2009-09-16 | 3,923,500 | 41.50 | 41.99 | 41.25 | 41.51 | 00:00:00 | | 2009-09-17 | 3,252,500 | 41.52 | 41.72 | 40.85 | 41.07 | 00:00:00 | | 2009-09-18 | 5,165,900 | 41.06 | 41.38 | 40.97 | 41.29 | 00:00:00 | | 2009-09-21 | 2,038,300 | 41.40 | 41.52 | 40.88 | 41.52 | 00:00:00 | | 2009-09-22 | 1,671,100 | 41.50 | 41.66 | 41.00 | 41.08 | 00:00:00 | | 2009-09-23 | 2,108,100 | 40.96 | 41.44 | 40.72 | 41.44 | 00:00:00 | | 2009-09-24 | 2,704,900 | 41.15 | 41.83 | 40.92 | 41.17 | 00:00:00 | | 2009-09-25 | 1,966,100 | 41.10 | 41.42 | 40.50 | 40.65 | 00:00:00 | | 2009-09-28 | 1,653,500 | 40.62 | 41.50 | 40.35 | 41.35 | 00:00:00 | | 2009-09-29 | 3,265,500 | 41.36 | 41.71 | 40.50 | 40.50 | 00:00:00 | | 2009-09-30 | 3,673,500 | 41.50 | 41.70 | 40.49 | 41.18 | 00:00:00 | | 2009-10-01 | 2,186,900 | 41.38 | 41.49 | 40.55 | 40.56 | 00:00:00 | | 2009-10-02 | 2,522,900 | 40.01 | 40.35 | 39.54 | 39.92 | 00:00:00 | | 2009-10-05 | 1,739,700 | 39.78 | 40.00 | 39.54 | 40.00 | 00:00:00 | | 2009-10-06 | 2,053,700 | 39.92 | 40.67 | 39.65 | 40.60 | 00:00:00 | | 2009-10-07 | 1,258,100 | 40.62 | 40.81 | 40.38 | 40.53 | 00:00:00 | | 2009-10-08 | 1,675,600 | 40.95 | 41.29 | 40.76 | 41.22 | 00:00:00 | | 2009-10-09 | 1,326,300 | 41.00 | 41.14 | 40.62 | 40.95 | 00:00:00 | | 2009-10-12 | 1,397,300 | 41.05 | 41.50 | 40.76 | 41.09 | 00:00:00 | | 2009-10-13 | 1,654,800 | 41.45 | 41.47 | 40.60 | 40.74 | 00:00:00 | | 2009-10-14 | 2,288,300 | 41.15 | 41.15 | 40.35 | 40.61 | 00:00:00 | | 2009-10-15 | 2,427,800 | 40.76 | 40.87 | 40.25 | 40.72 | 00:00:00 | | 2009-10-16 | 2,000,400 | 40.93 | 41.16 | 40.50 | 40.62 | 00:00:00 | | 2009-10-19 | 1,850,900 | 40.82 | 41.33 | 40.79 | 41.21 | 00:00:00 | | 2009-10-20 | 1,968,300 | 41.25 | 41.94 | 40.90 | 41.27 | 00:00:00 | | 2009-10-21 | 2,056,900 | 41.54 | 41.99 | 40.96 | 41.81 | 00:00:00 | | 2009-10-22 | 2,504,600 | 41.67 | 42.03 | 41.20 | 41.60 | 00:00:00 | | 2009-10-23 | 4,450,400 | 42.40 | 43.15 | 41.22 | 41.25 | 00:00:00 | | 2009-10-26 | 2,552,100 | 41.74 | 42.27 | 41.31 | 41.41 | 00:00:00 | | 2009-10-27 | 2,366,900 | 41.62 | 42.49 | 41.45 | 42.19 | 00:00:00 | | 2009-10-28 | 2,164,600 | 42.15 | 42.36 | 41.70 | 41.97 | 00:00:00 | | 2009-10-29 | 2,293,700 | 41.96 | 42.30 | 41.51 | 41.94 | 00:00:00 | | 2009-10-30 | 2,379,600 | 41.76 | 42.13 | 40.74 | 40.96 | 00:00:00 | | 2009-11-02 | 1,782,700 | 40.80 | 41.67 | 40.78 | 41.38 | 00:00:00 | | 2009-11-03 | 2,495,800 | 40.97 | 41.31 | 40.41 | 40.60 | 00:00:00 | | 2009-11-04 | 2,102,700 | 40.44 | 41.40 | 40.28 | 41.15 | 00:00:00 | | 2009-11-05 | 1,529,800 | 40.83 | 41.76 | 40.56 | 41.60 | 00:00:00 | | 2009-11-06 | 1,437,000 | 41.40 | 41.72 | 41.01 | 41.38 | 00:00:00 | | 2009-11-09 | 1,671,200 | 41.67 | 41.67 | 41.24 | 41.66 | 00:00:00 | | 2009-11-10 | 1,152,800 | 41.67 | 42.08 | 41.61 | 42.04 | 00:00:00 | | 2009-11-11 | 1,519,900 | 42.21 | 42.59 | 41.90 | 42.07 | 00:00:00 | | 2009-11-13 | 1,105,700 | 42.50 | 42.71 | 42.09 | 42.58 | 00:00:00 | | 2009-11-16 | 2,271,500 | 42.95 | 43.66 | 42.70 | 43.58 | 00:00:00 | | 2009-11-17 | 2,268,700 | 43.60 | 44.10 | 43.22 | 43.42 | 00:00:00 | | 2009-11-18 | 2,366,900 | 43.55 | 43.72 | 42.48 | 42.51 | 00:00:00 | | 2009-11-19 | 8,237,600 | 40.80 | 41.26 | 39.99 | 40.65 | 00:00:00 | | 2009-11-20 | 3,980,400 | 40.73 | 41.56 | 40.72 | 41.29 | 00:00:00 | | 2009-11-23 | 2,925,600 | 41.50 | 41.68 | 40.96 | 41.08 | 00:00:00 | | 2009-11-24 | 2,065,500 | 40.77 | 41.50 | 40.77 | 41.08 | 00:00:00 | | 2009-11-25 | 2,279,900 | 41.20 | 41.28 | 40.65 | 40.83 | 00:00:00 | | 2009-11-26 | 2,211,300 | 40.88 | 40.88 | 40.04 | 40.07 | 00:00:00 | | 2009-11-27 | 2,403,700 | 39.80 | 40.67 | 39.35 | 40.28 | 00:00:00 | | 2009-11-30 | 1,650,800 | 40.48 | 40.48 | 39.79 | 39.81 | 00:00:00 | | 2009-12-01 | 1,614,600 | 40.21 | 40.58 | 40.08 | 40.58 | 00:00:00 | | 2009-12-02 | 1,911,300 | 40.43 | 41.05 | 40.40 | 40.84 | 00:00:00 | | 2009-12-04 | 2,660,900 | 40.68 | 41.50 | 40.68 | 41.20 | 00:00:00 | | 2009-12-07 | 1,741,000 | 41.30 | 41.47 | 40.76 | 41.13 | 00:00:00 | | 2009-12-09 | 2,237,700 | 40.50 | 40.92 | 40.33 | 40.47 | 00:00:00 | | 2009-12-11 | 2,181,300 | 41.29 | 41.74 | 41.28 | 41.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
