|
 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 | | 2010-11-19 | 1,965,300 | 46.51 | 47.06 | 46.40 | 46.98 | 00:00:00 | | 2010-11-22 | 1,992,900 | 47.21 | 47.47 | 46.74 | 46.84 | 00:00:00 | | 2010-11-23 | 1,886,900 | 46.47 | 46.67 | 45.88 | 45.88 | 00:00:00 | | 2010-11-24 | 1,512,900 | 46.08 | 46.38 | 45.97 | 46.15 | 00:00:00 | | 2010-11-25 | 0 | 46.13 | 46.39 | 46.13 | 46.25 | 00:00:00 | | 2010-11-26 | 1,717,700 | 45.81 | 46.10 | 45.40 | 45.78 | 00:00:00 | | 2010-11-29 | 2,436,200 | 46.03 | 46.38 | 45.18 | 45.18 | 00:00:00 | | 2010-11-30 | 2,790,600 | 45.08 | 45.46 | 44.88 | 45.12 | 00:00:00 | | 2010-12-01 | 2,063,200 | 45.16 | 45.80 | 45.04 | 45.78 | 00:00:00 | | 2010-12-02 | 2,800,200 | 46.01 | 46.99 | 45.76 | 46.96 | 00:00:00 | | 2010-12-03 | 1,941,200 | 46.92 | 47.04 | 46.24 | 46.38 | 00:00:00 | | 2010-12-06 | 1,158,900 | 46.31 | 46.73 | 46.22 | 46.48 | 00:00:00 | | 2010-12-07 | 1,798,500 | 46.51 | 47.31 | 46.42 | 47.12 | 00:00:00 | | 2010-12-08 | 1,412,900 | 46.90 | 47.26 | 46.58 | 47.11 | 00:00:00 | | 2010-12-09 | 1,523,200 | 47.15 | 47.26 | 46.62 | 47.01 | 00:00:00 | | 2010-12-10 | 938,100 | 47.04 | 47.19 | 46.80 | 46.99 | 00:00:00 | | 2010-12-13 | 1,720,300 | 47.15 | 47.44 | 46.99 | 47.33 | 00:00:00 | | 2010-12-14 | 1,489,000 | 47.44 | 47.72 | 47.33 | 47.51 | 00:00:00 | | 2010-12-15 | 1,589,700 | 47.21 | 47.70 | 47.21 | 47.56 | 00:00:00 | | 2010-12-16 | 1,282,800 | 47.44 | 47.71 | 47.24 | 47.71 | 00:00:00 | | 2010-12-17 | 2,259,100 | 47.80 | 47.80 | 47.18 | 47.20 | 00:00:00 | | 2010-12-20 | 986,200 | 47.41 | 47.80 | 47.20 | 47.40 | 00:00:00 | | 2010-12-21 | 1,447,000 | 47.49 | 48.18 | 47.24 | 48.00 | 00:00:00 | | 2010-12-22 | 1,350,100 | 47.92 | 47.99 | 47.70 | 47.76 | 00:00:00 | | 2010-12-23 | 897,000 | 47.76 | 48.13 | 47.61 | 48.01 | 00:00:00 | | 2010-12-24 | 190,900 | 48.19 | 48.30 | 48.03 | 48.15 | 00:00:00 | | 2010-12-27 | 684,600 | 48.29 | 48.29 | 47.00 | 47.86 | 00:00:00 | | 2010-12-28 | 740,400 | 48.10 | 48.10 | 47.71 | 47.74 | 00:00:00 | | 2010-12-29 | 1,110,700 | 47.94 | 48.50 | 47.79 | 48.24 | 00:00:00 | | 2010-12-30 | 1,064,000 | 48.28 | 48.47 | 47.67 | 47.76 | 00:00:00 | | 2010-12-31 | 461,900 | 47.33 | 47.63 | 47.01 | 47.02 | 00:00:00 | | 2011-01-03 | 1,119,300 | 47.57 | 47.97 | 47.21 | 47.93 | 00:00:00 | | 2011-01-04 | 1,204,100 | 47.95 | 48.07 | 47.44 | 47.47 | 00:00:00 | | 2011-01-05 | 2,577,700 | 47.06 | 47.20 | 46.06 | 46.76 | 00:00:00 | | 2011-01-06 | 1,606,500 | 46.81 | 46.94 | 46.24 | 46.44 | 00:00:00 | | 2011-01-07 | 2,045,700 | 46.38 | 46.80 | 46.06 | 46.17 | 00:00:00 | | 2011-01-10 | 1,715,700 | 45.96 | 46.36 | 45.79 | 45.94 | 00:00:00 | | 2011-01-11 | 2,267,100 | 45.90 | 46.25 | 45.65 | 46.01 | 00:00:00 | | 2011-01-12 | 2,092,200 | 45.99 | 46.40 | 45.81 | 45.99 | 00:00:00 | | 2011-01-13 | 3,648,900 | 46.50 | 46.75 | 45.13 | 45.69 | 00:00:00 | | 2011-01-14 | 3,737,700 | 45.51 | 45.63 | 44.64 | 45.26 | 00:00:00 | | 2011-01-17 | 1,460,200 | 45.26 | 45.69 | 45.10 | 45.62 | 00:00:00 | | 2011-01-18 | 3,115,000 | 45.40 | 45.60 | 44.85 | 45.10 | 00:00:00 | | 2011-01-19 | 2,463,900 | 45.13 | 45.44 | 44.70 | 44.72 | 00:00:00 | | 2011-01-20 | 2,821,800 | 44.65 | 45.27 | 44.14 | 44.28 | 00:00:00 | | 2011-01-21 | 3,714,300 | 44.33 | 45.35 | 44.28 | 44.81 | 00:00:00 | | 2011-01-24 | 1,415,000 | 44.81 | 45.13 | 44.44 | 44.96 | 00:00:00 | | 2011-01-25 | 1,628,800 | 45.00 | 45.21 | 44.70 | 44.74 | 00:00:00 | | 2011-01-26 | 2,142,600 | 45.08 | 45.08 | 44.46 | 44.68 | 00:00:00 | | 2011-01-27 | 2,992,100 | 44.67 | 44.81 | 43.84 | 44.40 | 00:00:00 | | 2011-01-28 | 2,498,100 | 44.10 | 44.47 | 43.86 | 43.94 | 00:00:00 | | 2011-01-31 | 1,790,700 | 44.00 | 44.26 | 43.78 | 43.99 | 00:00:00 | | 2011-02-01 | 3,215,600 | 44.28 | 44.85 | 44.10 | 44.85 | 00:00:00 | | 2011-02-02 | 2,008,100 | 44.90 | 45.26 | 44.76 | 45.19 | 00:00:00 | | 2011-02-03 | 2,362,900 | 45.46 | 45.59 | 44.72 | 45.00 | 00:00:00 | | 2011-02-04 | 1,836,500 | 45.00 | 45.19 | 44.58 | 44.97 | 00:00:00 | | 2011-02-07 | 1,677,600 | 44.98 | 45.33 | 44.85 | 45.23 | 00:00:00 | | 2011-02-08 | 1,971,400 | 45.00 | 45.27 | 44.81 | 44.94 | 00:00:00 | | 2011-02-09 | 2,439,800 | 44.71 | 44.92 | 44.24 | 44.40 | 00:00:00 | | 2011-02-10 | 3,207,800 | 44.19 | 44.47 | 43.77 | 44.10 | 00:00:00 | | 2011-02-11 | 3,772,900 | 43.83 | 43.99 | 43.04 | 43.58 | 00:00:00 | | 2011-02-14 | 2,574,100 | 43.81 | 44.07 | 43.71 | 43.95 | 00:00:00 | | 2011-02-15 | 5,270,000 | 45.50 | 45.69 | 44.74 | 45.42 | 00:00:00 | | 2011-02-16 | 3,063,600 | 45.76 | 45.89 | 45.49 | 45.51 | 00:00:00 | | 2011-02-17 | 2,614,200 | 45.69 | 45.98 | 45.21 | 45.56 | 00:00:00 | | 2011-02-18 | 2,421,900 | 45.81 | 45.95 | 45.62 | 45.83 | 00:00:00 | | 2011-02-21 | 1,517,400 | 45.81 | 45.99 | 45.47 | 45.66 | 00:00:00 | | 2011-02-22 | 1,696,600 | 45.44 | 45.65 | 45.15 | 45.22 | 00:00:00 | | 2011-02-23 | 1,654,600 | 45.28 | 45.60 | 44.76 | 44.78 | 00:00:00 | | 2011-02-24 | 2,089,100 | 44.51 | 44.81 | 44.31 | 44.75 | 00:00:00 | | 2011-02-25 | 1,554,800 | 44.93 | 45.32 | 44.68 | 45.28 | 00:00:00 | | 2011-02-28 | 1,967,600 | 45.13 | 45.67 | 44.85 | 45.43 | 00:00:00 | | 2011-03-01 | 1,972,100 | 45.67 | 45.92 | 45.44 | 45.60 | 00:00:00 | | 2011-03-02 | 2,161,400 | 45.38 | 45.51 | 45.00 | 45.01 | 00:00:00 | | 2011-03-03 | 1,769,800 | 45.23 | 45.48 | 45.01 | 45.23 | 00:00:00 | | 2011-03-04 | 1,839,800 | 45.20 | 45.60 | 44.85 | 44.87 | 00:00:00 | | 2011-03-07 | 2,180,100 | 44.87 | 45.01 | 44.51 | 44.51 | 00:00:00 | | 2011-03-08 | 2,175,400 | 44.67 | 44.79 | 44.22 | 44.58 | 00:00:00 | | 2011-03-09 | 1,507,400 | 44.47 | 44.90 | 44.38 | 44.51 | 00:00:00 | | 2011-03-10 | 2,162,600 | 44.31 | 44.90 | 44.14 | 44.75 | 00:00:00 | | 2011-03-11 | 1,950,300 | 44.53 | 44.65 | 44.25 | 44.27 | 00:00:00 | | 2011-03-14 | 2,639,900 | 44.10 | 44.38 | 43.58 | 43.73 | 00:00:00 | | 2011-03-15 | 4,654,200 | 42.99 | 43.22 | 42.31 | 42.73 | 00:00:00 | | 2011-03-16 | 3,151,300 | 42.77 | 43.17 | 42.26 | 42.34 | 00:00:00 | | 2011-03-17 | 2,991,400 | 42.40 | 43.10 | 42.08 | 43.00 | 00:00:00 | | 2011-03-18 | 4,274,400 | 43.28 | 43.80 | 42.98 | 43.01 | 00:00:00 | | 2011-03-21 | 2,482,300 | 43.65 | 44.01 | 43.39 | 43.98 | 00:00:00 | | 2011-03-22 | 2,645,000 | 43.90 | 44.31 | 43.76 | 44.21 | 00:00:00 | | 2011-03-23 | 2,065,000 | 44.06 | 44.77 | 44.03 | 44.77 | 00:00:00 | | 2011-03-24 | 2,312,800 | 44.58 | 45.39 | 44.49 | 45.26 | 00:00:00 | | 2011-03-25 | 1,548,800 | 45.38 | 45.67 | 45.03 | 45.26 | 00:00:00 | | 2011-03-28 | 1,661,900 | 45.12 | 45.58 | 45.10 | 45.38 | 00:00:00 | | 2011-03-29 | 2,506,200 | 45.32 | 45.54 | 44.65 | 45.47 | 00:00:00 | | 2011-03-30 | 2,171,300 | 45.99 | 46.15 | 45.77 | 46.10 | 00:00:00 | | 2011-03-31 | 2,014,400 | 46.13 | 46.40 | 45.92 | 46.10 | 00:00:00 | | 2011-04-01 | 2,307,100 | 46.24 | 46.53 | 46.12 | 46.44 | 00:00:00 | | 2011-04-04 | 1,421,100 | 46.34 | 46.60 | 46.31 | 46.37 | 00:00:00 | | 2011-04-05 | 1,548,500 | 46.44 | 46.76 | 46.19 | 46.70 | 00:00:00 | | 2011-04-06 | 1,565,100 | 46.88 | 46.98 | 46.25 | 46.50 | 00:00:00 | | 2011-04-07 | 1,547,200 | 46.53 | 46.90 | 46.47 | 46.51 | 00:00:00 | | 2011-04-08 | 1,416,700 | 46.60 | 47.11 | 46.60 | 46.85 | 00:00:00 | | 2011-04-11 | 1,862,700 | 46.77 | 46.83 | 46.13 | 46.49 | 00:00:00 | | 2011-04-12 | 1,890,900 | 46.27 | 46.65 | 46.15 | 46.26 | 00:00:00 | | 2011-04-13 | 1,576,100 | 46.33 | 47.04 | 46.31 | 46.83 | 00:00:00 | | 2011-04-14 | 4,491,300 | 47.31 | 48.02 | 47.17 | 47.76 | 00:00:00 | | 2011-04-15 | 4,235,800 | 47.85 | 48.74 | 47.72 | 48.60 | 00:00:00 | | 2011-04-18 | 3,284,600 | 48.43 | 48.60 | 47.66 | 48.03 | 00:00:00 | | 2011-04-19 | 2,287,600 | 48.24 | 48.72 | 48.03 | 48.58 | 00:00:00 | | 2011-04-20 | 2,672,800 | 48.80 | 49.22 | 48.71 | 49.05 | 00:00:00 | | 2011-04-21 | 1,794,800 | 49.08 | 49.19 | 48.76 | 48.92 | 00:00:00 | | 2011-04-26 | 2,504,800 | 48.99 | 49.44 | 48.87 | 49.04 | 00:00:00 | | 2011-04-27 | 2,053,500 | 49.14 | 49.20 | 48.68 | 49.08 | 00:00:00 | | 2011-04-28 | 2,387,000 | 49.21 | 49.25 | 48.55 | 49.13 | 00:00:00 | | 2011-04-29 | 1,439,500 | 49.19 | 49.49 | 49.10 | 49.46 | 00:00:00 | | 2011-05-02 | 1,225,800 | 49.71 | 49.80 | 49.27 | 49.28 | 00:00:00 | | 2011-05-03 | 2,235,100 | 49.19 | 49.37 | 48.84 | 49.26 | 00:00:00 | | 2011-05-04 | 2,100,200 | 49.17 | 49.28 | 48.60 | 48.78 | 00:00:00 | | 2011-05-05 | 2,094,000 | 48.84 | 49.15 | 48.62 | 49.00 | 00:00:00 | | 2011-05-06 | 3,028,000 | 49.08 | 50.00 | 48.97 | 49.89 | 00:00:00 | | 2011-05-09 | 2,694,100 | 49.80 | 49.94 | 49.55 | 49.60 | 00:00:00 | | 2011-05-10 | 2,612,300 | 48.38 | 48.87 | 48.10 | 48.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
