|
 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 | | 2011-05-10 | 2,612,300 | 48.38 | 48.87 | 48.10 | 48.42 | 00:00:00 | | 2011-05-11 | 18,533,600 | 48.63 | 49.20 | 48.30 | 49.10 | 00:00:00 | | 2011-05-12 | 2,571,200 | 48.74 | 49.18 | 48.53 | 49.18 | 00:00:00 | | 2011-05-13 | 2,881,200 | 49.33 | 50.34 | 49.26 | 49.88 | 00:00:00 | | 2011-05-16 | 1,836,800 | 49.74 | 50.11 | 49.61 | 49.68 | 00:00:00 | | 2011-05-17 | 2,106,000 | 49.47 | 49.70 | 49.22 | 49.24 | 00:00:00 | | 2011-05-18 | 1,860,400 | 49.55 | 49.92 | 49.48 | 49.88 | 00:00:00 | | 2011-05-19 | 2,529,200 | 50.10 | 50.94 | 50.10 | 50.65 | 00:00:00 | | 2011-05-20 | 2,348,700 | 50.86 | 50.98 | 50.52 | 50.62 | 00:00:00 | | 2011-05-23 | 1,884,700 | 50.24 | 50.61 | 50.00 | 50.27 | 00:00:00 | | 2011-05-24 | 3,208,800 | 50.00 | 50.03 | 49.08 | 49.56 | 00:00:00 | | 2011-05-25 | 1,995,400 | 49.22 | 49.68 | 49.01 | 49.60 | 00:00:00 | | 2011-05-26 | 2,057,000 | 49.61 | 49.81 | 49.27 | 49.39 | 00:00:00 | | 2011-05-27 | 1,571,800 | 49.50 | 49.90 | 49.50 | 49.75 | 00:00:00 | | 2011-05-30 | 794,800 | 49.53 | 50.15 | 49.53 | 49.90 | 00:00:00 | | 2011-05-31 | 2,380,000 | 50.22 | 50.95 | 50.22 | 50.95 | 00:00:00 | | 2011-06-01 | 1,581,500 | 51.07 | 51.33 | 50.71 | 50.76 | 00:00:00 | | 2011-06-02 | 1,060,400 | 50.51 | 50.62 | 50.16 | 50.27 | 00:00:00 | | 2011-06-03 | 1,668,000 | 50.25 | 50.70 | 50.05 | 50.36 | 00:00:00 | | 2011-06-06 | 1,600,300 | 50.35 | 50.73 | 50.14 | 50.42 | 00:00:00 | | 2011-06-07 | 1,277,000 | 50.42 | 50.42 | 50.11 | 50.16 | 00:00:00 | | 2011-06-08 | 1,913,500 | 49.86 | 50.15 | 49.56 | 49.82 | 00:00:00 | | 2011-06-09 | 1,457,600 | 49.83 | 50.48 | 49.63 | 50.28 | 00:00:00 | | 2011-06-10 | 1,880,100 | 49.88 | 50.27 | 49.82 | 49.86 | 00:00:00 | | 2011-06-13 | 740,700 | 49.78 | 50.28 | 49.60 | 49.99 | 00:00:00 | | 2011-06-14 | 1,453,000 | 50.07 | 50.55 | 50.03 | 50.41 | 00:00:00 | | 2011-06-15 | 3,415,900 | 50.65 | 51.72 | 50.45 | 50.84 | 00:00:00 | | 2011-06-16 | 2,835,400 | 50.25 | 51.38 | 50.25 | 51.38 | 00:00:00 | | 2011-06-17 | 4,456,800 | 51.11 | 52.84 | 50.60 | 52.72 | 00:00:00 | | 2011-06-20 | 2,046,900 | 51.85 | 52.70 | 51.82 | 52.28 | 00:00:00 | | 2011-06-21 | 1,888,900 | 52.39 | 52.70 | 52.15 | 52.15 | 00:00:00 | | 2011-06-22 | 1,765,900 | 52.06 | 52.32 | 51.89 | 52.03 | 00:00:00 | | 2011-06-23 | 2,219,000 | 51.85 | 52.14 | 50.94 | 51.11 | 00:00:00 | | 2011-06-24 | 2,616,000 | 52.29 | 52.69 | 51.62 | 51.95 | 00:00:00 | | 2011-06-27 | 1,521,100 | 51.77 | 52.23 | 51.73 | 51.96 | 00:00:00 | | 2011-06-28 | 1,555,800 | 52.01 | 52.88 | 51.90 | 52.54 | 00:00:00 | | 2011-06-29 | 2,680,600 | 52.73 | 52.94 | 51.69 | 51.69 | 00:00:00 | | 2011-06-30 | 2,635,000 | 51.93 | 52.09 | 50.93 | 51.45 | 00:00:00 | | 2011-07-01 | 1,874,400 | 51.63 | 51.63 | 51.02 | 51.55 | 00:00:00 | | 2011-07-04 | 1,624,600 | 51.59 | 51.65 | 51.00 | 51.37 | 00:00:00 | | 2011-07-05 | 1,451,600 | 51.41 | 51.48 | 51.28 | 51.37 | 00:00:00 | | 2011-07-06 | 2,620,900 | 51.39 | 51.62 | 51.22 | 51.53 | 00:00:00 | | 2011-07-07 | 2,466,100 | 51.73 | 52.83 | 51.43 | 52.60 | 00:00:00 | | 2011-07-08 | 1,884,600 | 52.77 | 53.16 | 52.38 | 52.48 | 00:00:00 | | 2011-07-11 | 2,428,300 | 52.00 | 52.60 | 51.39 | 51.56 | 00:00:00 | | 2011-07-12 | 2,509,600 | 50.72 | 51.18 | 50.11 | 51.05 | 00:00:00 | | 2011-07-13 | 1,857,600 | 50.75 | 51.05 | 50.46 | 50.90 | 00:00:00 | | 2011-07-14 | 979,300 | 50.56 | 51.26 | 50.50 | 50.93 | 00:00:00 | | 2011-07-15 | 1,301,600 | 50.69 | 51.10 | 50.59 | 50.75 | 00:00:00 | | 2011-07-18 | 1,272,100 | 50.22 | 50.84 | 50.18 | 50.69 | 00:00:00 | | 2011-07-19 | 1,697,600 | 51.20 | 51.20 | 50.07 | 50.21 | 00:00:00 | | 2011-07-20 | 1,971,200 | 50.38 | 50.43 | 49.66 | 50.37 | 00:00:00 | | 2011-07-21 | 1,694,200 | 50.79 | 50.96 | 50.18 | 50.57 | 00:00:00 | | 2011-07-22 | 1,520,400 | 50.89 | 51.24 | 50.26 | 51.24 | 00:00:00 | | 2011-07-25 | 1,103,100 | 50.87 | 51.16 | 50.71 | 50.94 | 00:00:00 | | 2011-07-26 | 1,025,900 | 51.18 | 51.40 | 50.96 | 51.17 | 00:00:00 | | 2011-07-27 | 1,499,100 | 51.39 | 51.48 | 50.39 | 50.67 | 00:00:00 | | 2011-07-28 | 3,207,700 | 49.15 | 50.39 | 48.60 | 50.29 | 00:00:00 | | 2011-07-29 | 1,808,800 | 49.65 | 50.36 | 49.24 | 49.80 | 00:00:00 | | 2011-08-01 | 1,946,500 | 50.24 | 50.64 | 49.17 | 49.17 | 00:00:00 | | 2011-08-02 | 2,647,300 | 49.00 | 50.17 | 48.90 | 49.51 | 00:00:00 | | 2011-08-03 | 3,142,900 | 49.03 | 50.18 | 49.03 | 49.32 | 00:00:00 | | 2011-08-04 | 4,083,800 | 50.33 | 50.89 | 48.03 | 48.21 | 00:00:00 | | 2011-08-05 | 4,836,700 | 47.40 | 48.99 | 46.45 | 47.90 | 00:00:00 | | 2011-08-08 | 4,622,700 | 47.50 | 48.19 | 46.42 | 46.44 | 00:00:00 | | 2011-08-09 | 5,363,600 | 46.40 | 47.19 | 43.90 | 46.49 | 00:00:00 | | 2011-08-10 | 4,953,000 | 47.01 | 47.50 | 45.16 | 45.16 | 00:00:00 | | 2011-08-11 | 5,628,400 | 46.42 | 46.44 | 43.10 | 45.30 | 00:00:00 | | 2011-08-12 | 4,285,900 | 44.81 | 46.59 | 44.15 | 46.33 | 00:00:00 | | 2011-08-15 | 2,101,700 | 46.71 | 47.12 | 45.92 | 47.02 | 00:00:00 | | 2011-08-16 | 2,550,000 | 46.57 | 48.06 | 46.40 | 47.95 | 00:00:00 | | 2011-08-17 | 2,063,400 | 47.85 | 48.91 | 47.54 | 48.60 | 00:00:00 | | 2011-08-18 | 3,022,400 | 48.29 | 48.46 | 46.30 | 46.87 | 00:00:00 | | 2011-08-19 | 4,733,200 | 46.62 | 46.91 | 44.81 | 45.29 | 00:00:00 | | 2011-08-22 | 2,427,600 | 44.81 | 47.08 | 44.78 | 46.67 | 00:00:00 | | 2011-08-23 | 1,786,200 | 47.13 | 47.61 | 46.53 | 46.83 | 00:00:00 | | 2011-08-24 | 1,647,100 | 47.01 | 47.24 | 46.19 | 46.99 | 00:00:00 | | 2011-08-25 | 2,227,000 | 47.27 | 47.52 | 45.79 | 46.12 | 00:00:00 | | 2011-08-26 | 2,404,600 | 45.97 | 46.21 | 44.63 | 45.74 | 00:00:00 | | 2011-08-29 | 1,612,500 | 46.15 | 46.25 | 45.56 | 45.58 | 00:00:00 | | 2011-08-30 | 2,252,100 | 45.80 | 46.28 | 45.36 | 46.20 | 00:00:00 | | 2011-08-31 | 2,564,500 | 46.40 | 47.81 | 46.15 | 47.56 | 00:00:00 | | 2011-09-01 | 1,827,600 | 47.80 | 48.58 | 47.35 | 48.30 | 00:00:00 | | 2011-09-02 | 1,826,800 | 47.88 | 48.41 | 47.47 | 47.72 | 00:00:00 | | 2011-09-05 | 1,981,600 | 46.77 | 47.26 | 45.78 | 45.94 | 00:00:00 | | 2011-09-06 | 2,220,000 | 45.98 | 46.78 | 45.74 | 46.13 | 00:00:00 | | 2011-09-07 | 2,419,400 | 46.96 | 47.00 | 46.28 | 46.49 | 00:00:00 | | 2011-09-08 | 3,773,700 | 45.65 | 45.84 | 44.67 | 45.47 | 00:00:00 | | 2011-09-09 | 2,833,200 | 45.12 | 45.88 | 44.67 | 44.96 | 00:00:00 | | 2011-09-12 | 2,979,000 | 43.79 | 44.22 | 43.26 | 43.63 | 00:00:00 | | 2011-09-13 | 3,608,000 | 43.97 | 44.00 | 42.17 | 43.27 | 00:00:00 | | 2011-09-14 | 2,786,300 | 42.90 | 44.25 | 42.88 | 44.10 | 00:00:00 | | 2011-09-15 | 2,176,300 | 44.33 | 44.90 | 44.06 | 44.33 | 00:00:00 | | 2011-09-16 | 5,153,100 | 44.49 | 44.90 | 43.97 | 44.81 | 00:00:00 | | 2011-09-19 | 1,430,400 | 44.08 | 44.31 | 43.60 | 43.95 | 00:00:00 | | 2011-09-20 | 1,322,500 | 43.73 | 44.80 | 43.50 | 44.80 | 00:00:00 | | 2011-09-21 | 2,233,500 | 44.89 | 44.90 | 43.54 | 43.90 | 00:00:00 | | 2011-09-22 | 3,225,100 | 42.86 | 43.43 | 41.97 | 42.75 | 00:00:00 | | 2011-09-23 | 3,106,300 | 43.26 | 43.78 | 41.92 | 43.67 | 00:00:00 | | 2011-09-26 | 3,316,000 | 43.01 | 45.77 | 43.01 | 44.99 | 00:00:00 | | 2011-09-27 | 2,761,600 | 45.91 | 46.22 | 45.21 | 46.22 | 00:00:00 | | 2011-09-28 | 2,191,900 | 46.07 | 46.87 | 45.16 | 45.76 | 00:00:00 | | 2011-09-29 | 1,548,900 | 45.72 | 46.48 | 45.46 | 46.15 | 00:00:00 | | 2011-09-30 | 1,777,900 | 45.92 | 46.20 | 45.54 | 46.20 | 00:00:00 | | 2011-10-03 | 1,361,800 | 45.72 | 45.90 | 45.26 | 45.81 | 00:00:00 | | 2011-10-04 | 2,213,400 | 45.40 | 45.54 | 44.38 | 45.31 | 00:00:00 | | 2011-10-05 | 2,034,000 | 45.75 | 45.89 | 44.94 | 45.38 | 00:00:00 | | 2011-10-06 | 2,741,500 | 45.65 | 45.71 | 44.83 | 45.60 | 00:00:00 | | 2011-10-07 | 2,387,300 | 45.60 | 46.00 | 45.19 | 45.59 | 00:00:00 | | 2011-10-10 | 2,099,500 | 45.99 | 46.00 | 45.25 | 45.56 | 00:00:00 | | 2011-10-11 | 1,532,500 | 45.37 | 45.79 | 45.09 | 45.36 | 00:00:00 | | 2011-10-12 | 2,004,900 | 45.16 | 46.37 | 45.11 | 46.20 | 00:00:00 | | 2011-10-13 | 2,098,500 | 45.90 | 46.92 | 45.90 | 46.38 | 00:00:00 | | 2011-10-14 | 2,662,600 | 46.33 | 46.77 | 46.03 | 46.31 | 00:00:00 | | 2011-10-17 | 2,757,700 | 46.26 | 46.53 | 45.34 | 45.40 | 00:00:00 | | 2011-10-18 | 3,670,800 | 45.23 | 46.54 | 45.23 | 46.40 | 00:00:00 | | 2011-10-19 | 1,579,200 | 46.56 | 46.96 | 46.36 | 46.69 | 00:00:00 | | 2011-10-20 | 1,698,800 | 46.35 | 47.00 | 46.12 | 46.66 | 00:00:00 | | 2011-10-21 | 2,124,600 | 46.97 | 47.77 | 46.42 | 47.69 | 00:00:00 | | 2011-10-24 | 1,776,300 | 47.66 | 47.97 | 47.30 | 47.83 | 00:00:00 | | 2011-10-25 | 1,951,700 | 47.72 | 48.26 | 47.49 | 47.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
