|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-12-11 | 2,181,300 | 41.29 | 41.74 | 41.28 | 41.47 | 00:00:00 | 2009-12-14 | 1,891,500 | 41.79 | 41.89 | 41.40 | 41.56 | 00:00:00 | 2009-12-15 | 1,812,500 | 41.76 | 41.97 | 41.40 | 41.78 | 00:00:00 | 2009-12-16 | 2,329,400 | 41.75 | 42.40 | 41.65 | 42.35 | 00:00:00 | 2009-12-17 | 2,080,800 | 42.25 | 42.42 | 42.11 | 42.28 | 00:00:00 | 2009-12-18 | 3,280,300 | 42.31 | 42.47 | 41.72 | 41.72 | 00:00:00 | 2009-12-21 | 1,910,300 | 41.67 | 42.50 | 41.67 | 42.49 | 00:00:00 | 2009-12-22 | 1,518,700 | 42.50 | 42.58 | 42.22 | 42.33 | 00:00:00 | 2009-12-23 | 1,184,200 | 42.53 | 42.58 | 42.19 | 42.39 | 00:00:00 | 2009-12-24 | 185,800 | 42.18 | 42.42 | 42.17 | 42.35 | 00:00:00 | 2009-12-28 | 729,600 | 42.60 | 42.97 | 42.52 | 42.79 | 00:00:00 | 2009-12-29 | 1,099,800 | 43.00 | 43.00 | 42.49 | 42.72 | 00:00:00 | 2009-12-30 | 781,500 | 42.72 | 43.02 | 42.60 | 42.67 | 00:00:00 | 2009-12-31 | 337,500 | 42.82 | 42.92 | 42.72 | 42.83 | 00:00:00 | 2010-01-04 | 1,842,900 | 42.72 | 43.33 | 42.70 | 43.22 | 00:00:00 | 2010-01-05 | 1,947,200 | 43.10 | 43.15 | 42.74 | 42.85 | 00:00:00 | 2010-01-06 | 1,524,900 | 42.84 | 42.98 | 42.51 | 42.84 | 00:00:00 | 2010-01-07 | 1,938,900 | 42.69 | 42.99 | 42.51 | 42.75 | 00:00:00 | 2010-01-08 | 2,209,900 | 42.90 | 42.99 | 42.41 | 42.65 | 00:00:00 | 2010-01-11 | 1,449,600 | 42.97 | 42.97 | 42.42 | 42.58 | 00:00:00 | 2010-01-12 | 2,009,000 | 42.63 | 42.89 | 42.40 | 42.84 | 00:00:00 | 2010-01-13 | 2,451,800 | 42.96 | 43.45 | 42.84 | 43.08 | 00:00:00 | 2010-01-14 | 1,575,700 | 43.33 | 43.38 | 42.94 | 43.11 | 00:00:00 | 2010-01-15 | 2,238,600 | 43.28 | 43.35 | 42.53 | 42.60 | 00:00:00 | 2010-01-18 | 1,021,400 | 42.75 | 43.06 | 42.74 | 42.96 | 00:00:00 | 2010-01-19 | 1,414,400 | 42.96 | 43.63 | 42.72 | 43.60 | 00:00:00 | 2010-01-20 | 1,941,000 | 43.25 | 43.64 | 42.92 | 42.99 | 00:00:00 | 2010-01-21 | 2,235,400 | 43.13 | 43.73 | 42.86 | 42.90 | 00:00:00 | 2010-01-22 | 2,310,600 | 42.72 | 43.26 | 42.64 | 42.72 | 00:00:00 | 2010-01-25 | 2,500,800 | 42.49 | 42.49 | 41.85 | 42.00 | 00:00:00 | 2010-01-26 | 2,223,500 | 41.61 | 42.40 | 41.51 | 42.23 | 00:00:00 | 2010-01-27 | 2,075,100 | 41.67 | 42.00 | 41.54 | 41.96 | 00:00:00 | 2010-01-28 | 3,394,200 | 42.03 | 42.20 | 40.90 | 40.90 | 00:00:00 | 2010-01-29 | 2,661,000 | 41.12 | 41.62 | 40.95 | 41.44 | 00:00:00 | 2010-02-01 | 2,428,500 | 41.22 | 41.72 | 41.06 | 41.65 | 00:00:00 | 2010-02-02 | 1,723,200 | 41.65 | 42.04 | 41.37 | 41.85 | 00:00:00 | 2010-02-04 | 2,738,800 | 41.99 | 42.12 | 41.33 | 41.38 | 00:00:00 | 2010-02-05 | 4,298,200 | 41.20 | 41.40 | 40.10 | 40.12 | 00:00:00 | 2010-02-08 | 2,202,800 | 40.37 | 41.06 | 40.17 | 40.88 | 00:00:00 | 2010-02-09 | 3,363,500 | 40.83 | 40.98 | 40.14 | 40.87 | 00:00:00 | 2010-02-10 | 2,577,200 | 41.18 | 41.28 | 40.69 | 40.97 | 00:00:00 | 2010-02-11 | 5,576,900 | 40.80 | 42.35 | 40.46 | 41.35 | 00:00:00 | 2010-02-12 | 3,524,100 | 41.51 | 42.16 | 41.28 | 41.74 | 00:00:00 | 2010-02-15 | 2,031,600 | 42.17 | 42.40 | 41.60 | 41.65 | 00:00:00 | 2010-02-16 | 2,750,900 | 42.00 | 42.15 | 41.70 | 42.08 | 00:00:00 | 2010-02-17 | 2,528,900 | 42.28 | 42.60 | 42.06 | 42.45 | 00:00:00 | 2010-02-18 | 3,612,500 | 42.19 | 43.14 | 42.11 | 43.00 | 00:00:00 | 2010-02-19 | 3,966,600 | 42.69 | 43.83 | 42.68 | 43.74 | 00:00:00 | 2010-02-22 | 1,704,500 | 43.76 | 43.84 | 43.17 | 43.24 | 00:00:00 | 2010-02-23 | 2,210,100 | 43.51 | 43.89 | 43.04 | 43.21 | 00:00:00 | 2010-02-24 | 1,772,300 | 43.24 | 43.47 | 42.95 | 43.20 | 00:00:00 | 2010-02-25 | 2,166,300 | 42.98 | 43.02 | 42.35 | 42.54 | 00:00:00 | 2010-02-26 | 2,716,900 | 42.86 | 42.98 | 42.22 | 42.95 | 00:00:00 | 2010-03-01 | 1,780,200 | 43.06 | 43.45 | 43.00 | 43.35 | 00:00:00 | 2010-03-02 | 1,925,200 | 43.50 | 43.75 | 43.42 | 43.69 | 00:00:00 | 2010-03-03 | 2,134,300 | 43.55 | 43.72 | 43.24 | 43.58 | 00:00:00 | 2010-03-04 | 2,635,900 | 43.48 | 43.72 | 43.28 | 43.28 | 00:00:00 | 2010-03-05 | 2,854,100 | 43.47 | 44.25 | 43.22 | 44.19 | 00:00:00 | 2010-03-08 | 1,729,000 | 44.48 | 44.48 | 43.99 | 44.12 | 00:00:00 | 2010-03-09 | 2,053,400 | 44.02 | 44.40 | 43.90 | 44.31 | 00:00:00 | 2010-03-10 | 1,591,500 | 44.12 | 44.29 | 43.92 | 44.26 | 00:00:00 | 2010-03-11 | 1,830,200 | 44.00 | 44.46 | 43.92 | 44.17 | 00:00:00 | 2010-03-12 | 1,512,800 | 44.31 | 44.49 | 43.89 | 43.97 | 00:00:00 | 2010-03-15 | 2,061,700 | 43.74 | 43.96 | 43.42 | 43.69 | 00:00:00 | 2010-03-16 | 1,879,600 | 43.99 | 44.05 | 43.56 | 43.89 | 00:00:00 | 2010-03-17 | 1,408,200 | 43.97 | 44.18 | 43.67 | 43.85 | 00:00:00 | 2010-03-18 | 1,979,500 | 43.75 | 44.06 | 43.55 | 43.63 | 00:00:00 | 2010-03-19 | 3,729,900 | 43.75 | 44.00 | 43.48 | 43.58 | 00:00:00 | 2010-03-22 | 1,765,000 | 43.51 | 43.67 | 43.15 | 43.50 | 00:00:00 | 2010-03-23 | 2,406,600 | 43.34 | 44.04 | 43.15 | 43.35 | 00:00:00 | 2010-03-24 | 2,005,500 | 43.29 | 43.47 | 42.85 | 43.17 | 00:00:00 | 2010-03-25 | 1,830,100 | 43.24 | 43.67 | 43.22 | 43.51 | 00:00:00 | 2010-03-26 | 1,892,900 | 43.75 | 43.88 | 43.48 | 43.56 | 00:00:00 | 2010-03-29 | 2,555,000 | 43.86 | 44.31 | 43.58 | 44.08 | 00:00:00 | 2010-03-30 | 2,530,800 | 44.08 | 44.80 | 44.07 | 44.62 | 00:00:00 | 2010-03-31 | 3,005,000 | 44.62 | 45.06 | 44.37 | 44.60 | 00:00:00 | 2010-04-01 | 3,059,000 | 44.87 | 45.58 | 44.86 | 45.46 | 00:00:00 | 2010-04-06 | 2,387,100 | 45.45 | 45.71 | 45.17 | 45.37 | 00:00:00 | 2010-04-07 | 1,891,500 | 45.56 | 45.74 | 45.37 | 45.60 | 00:00:00 | 2010-04-08 | 2,882,700 | 46.00 | 46.12 | 45.07 | 45.60 | 00:00:00 | 2010-04-09 | 1,686,000 | 45.91 | 46.05 | 45.70 | 46.01 | 00:00:00 | 2010-04-12 | 1,773,900 | 46.38 | 46.46 | 45.76 | 46.07 | 00:00:00 | 2010-04-13 | 2,656,400 | 45.88 | 46.88 | 45.86 | 46.24 | 00:00:00 | 2010-04-14 | 2,962,500 | 46.38 | 46.74 | 46.02 | 46.58 | 00:00:00 | 2010-04-15 | 5,533,200 | 46.40 | 46.70 | 45.02 | 45.86 | 00:00:00 | 2010-04-16 | 4,340,000 | 45.73 | 46.23 | 45.38 | 45.56 | 00:00:00 | 2010-04-19 | 2,478,100 | 45.21 | 45.62 | 45.03 | 45.26 | 00:00:00 | 2010-04-20 | 2,609,600 | 45.08 | 45.46 | 44.88 | 45.31 | 00:00:00 | 2010-04-21 | 2,056,000 | 45.49 | 45.53 | 45.07 | 45.07 | 00:00:00 | 2010-04-22 | 2,528,400 | 45.30 | 45.60 | 44.62 | 44.77 | 00:00:00 | 2010-04-23 | 3,830,600 | 44.60 | 44.89 | 44.10 | 44.70 | 00:00:00 | 2010-04-26 | 2,417,600 | 44.96 | 45.50 | 44.80 | 45.35 | 00:00:00 | 2010-04-27 | 2,492,900 | 45.34 | 45.42 | 44.01 | 44.01 | 00:00:00 | 2010-04-28 | 3,447,600 | 43.59 | 43.94 | 42.56 | 43.16 | 00:00:00 | 2010-04-29 | 3,848,400 | 43.28 | 44.66 | 43.28 | 44.62 | 00:00:00 | 2010-04-30 | 2,384,300 | 44.40 | 44.80 | 44.20 | 44.38 | 00:00:00 | 2010-05-03 | 1,666,300 | 44.11 | 44.47 | 43.87 | 44.29 | 00:00:00 | 2010-05-04 | 3,956,900 | 43.50 | 43.61 | 42.17 | 42.29 | 00:00:00 | 2010-05-05 | 4,124,300 | 42.15 | 42.46 | 41.54 | 41.86 | 00:00:00 | 2010-05-06 | 4,575,500 | 41.21 | 42.42 | 41.21 | 42.00 | 00:00:00 | 2010-05-07 | 8,044,500 | 40.70 | 41.65 | 39.60 | 40.16 | 00:00:00 | 2010-05-10 | 6,260,100 | 41.50 | 42.78 | 41.25 | 42.76 | 00:00:00 | 2010-05-11 | 3,080,100 | 42.10 | 42.90 | 41.91 | 42.85 | 00:00:00 | 2010-05-12 | 3,289,700 | 42.60 | 43.53 | 42.28 | 43.22 | 00:00:00 | 2010-05-13 | 1,839,100 | 43.78 | 43.80 | 42.99 | 43.24 | 00:00:00 | 2010-05-14 | 3,840,800 | 43.29 | 43.53 | 41.65 | 41.88 | 00:00:00 | 2010-05-17 | 2,648,200 | 41.19 | 42.18 | 41.19 | 41.83 | 00:00:00 | 2010-05-18 | 1,996,400 | 42.31 | 42.44 | 41.76 | 42.35 | 00:00:00 | 2010-05-19 | 3,776,900 | 42.10 | 42.17 | 41.25 | 41.80 | 00:00:00 | 2010-05-20 | 4,339,900 | 41.81 | 42.40 | 40.21 | 40.93 | 00:00:00 | 2010-05-21 | 5,291,700 | 41.07 | 41.26 | 39.53 | 40.37 | 00:00:00 | 2010-05-24 | 1,968,600 | 40.38 | 41.19 | 40.38 | 40.78 | 00:00:00 | 2010-05-25 | 3,534,800 | 39.78 | 40.14 | 39.35 | 39.96 | 00:00:00 | 2010-05-26 | 4,644,700 | 40.63 | 41.15 | 40.07 | 40.78 | 00:00:00 | 2010-05-27 | 2,723,100 | 41.08 | 41.78 | 40.77 | 41.68 | 00:00:00 | 2010-05-28 | 2,692,700 | 42.00 | 42.28 | 41.78 | 41.96 | 00:00:00 | 2010-05-31 | 1,032,100 | 41.96 | 42.15 | 41.75 | 42.02 | 00:00:00 | 2010-06-01 | 3,000,000 | 41.68 | 42.26 | 41.17 | 42.16 | 00:00:00 | 2010-06-02 | 3,650,100 | 41.85 | 43.29 | 41.76 | 43.11 | 00:00:00 | 2010-06-03 | 2,918,100 | 43.84 | 44.15 | 43.11 | 43.39 | 00:00:00 | 2010-06-04 | 3,090,100 | 43.51 | 43.88 | 42.67 | 42.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|