|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 4,108,900 | 30.10 | 31.00 | 30.02 | 30.80 | 00:00:00 | | 2003-06-19 | 5,273,700 | 30.85 | 31.48 | 30.70 | 31.05 | 00:00:00 | | 2003-06-20 | 4,751,000 | 30.67 | 31.45 | 30.67 | 31.38 | 00:00:00 | | 2003-06-23 | 4,107,900 | 31.15 | 31.25 | 30.00 | 30.15 | 00:00:00 | | 2003-06-24 | 3,988,400 | 30.30 | 30.52 | 30.15 | 30.40 | 00:00:00 | | 2003-06-25 | 2,902,800 | 30.58 | 30.77 | 30.12 | 30.35 | 00:00:00 | | 2003-06-26 | 2,250,100 | 30.17 | 30.75 | 30.17 | 30.35 | 00:00:00 | | 2003-06-27 | 3,464,200 | 30.58 | 30.58 | 29.90 | 30.17 | 00:00:00 | | 2003-06-30 | 3,033,000 | 30.08 | 30.45 | 29.98 | 30.12 | 00:00:00 | | 2003-07-01 | 3,227,800 | 30.05 | 30.25 | 29.67 | 29.88 | 00:00:00 | | 2003-07-02 | 2,145,900 | 30.05 | 30.38 | 29.90 | 30.05 | 00:00:00 | | 2003-07-03 | 2,003,100 | 30.23 | 30.42 | 29.73 | 29.90 | 00:00:00 | | 2003-07-04 | 1,888,100 | 29.90 | 30.08 | 29.75 | 29.85 | 00:00:00 | | 2003-07-07 | 2,254,500 | 30.02 | 30.67 | 30.02 | 30.42 | 00:00:00 | | 2003-07-08 | 3,194,000 | 30.38 | 30.55 | 29.70 | 30.05 | 00:00:00 | | 2003-07-09 | 2,065,800 | 30.15 | 30.17 | 29.90 | 30.05 | 00:00:00 | | 2003-07-10 | 2,232,300 | 29.92 | 30.12 | 29.67 | 29.67 | 00:00:00 | | 2003-07-11 | 1,792,500 | 29.62 | 29.75 | 29.48 | 29.67 | 00:00:00 | | 2003-07-14 | 2,071,900 | 29.75 | 30.15 | 29.62 | 30.02 | 00:00:00 | | 2003-07-15 | 3,079,200 | 30.08 | 30.10 | 29.52 | 29.73 | 00:00:00 | | 2003-07-16 | 2,294,700 | 29.73 | 29.85 | 29.30 | 29.42 | 00:00:00 | | 2003-07-17 | 3,578,700 | 29.25 | 29.55 | 28.90 | 29.38 | 00:00:00 | | 2003-07-18 | 2,416,100 | 29.33 | 29.80 | 29.33 | 29.50 | 00:00:00 | | 2003-07-21 | 2,040,000 | 29.75 | 29.80 | 29.17 | 29.25 | 00:00:00 | | 2003-07-22 | 2,067,700 | 29.27 | 29.58 | 29.02 | 29.33 | 00:00:00 | | 2003-07-23 | 5,368,600 | 30.10 | 30.52 | 29.90 | 30.17 | 00:00:00 | | 2003-07-24 | 4,432,400 | 30.17 | 30.42 | 29.90 | 30.05 | 00:00:00 | | 2003-07-25 | 1,822,000 | 29.90 | 30.08 | 29.75 | 29.80 | 00:00:00 | | 2003-07-28 | 2,111,800 | 30.23 | 30.38 | 29.85 | 29.90 | 00:00:00 | | 2003-07-29 | 2,646,600 | 29.77 | 30.25 | 29.75 | 29.90 | 00:00:00 | | 2003-07-30 | 1,817,400 | 29.88 | 30.35 | 29.88 | 30.30 | 00:00:00 | | 2003-07-31 | 2,992,800 | 30.40 | 30.52 | 30.08 | 30.25 | 00:00:00 | | 2003-08-01 | 2,138,300 | 30.23 | 30.52 | 29.88 | 29.98 | 00:00:00 | | 2003-08-04 | 1,775,800 | 29.98 | 30.23 | 29.73 | 29.73 | 00:00:00 | | 2003-08-05 | 1,506,200 | 29.98 | 29.98 | 29.80 | 29.88 | 00:00:00 | | 2003-08-06 | 1,774,600 | 29.80 | 29.85 | 29.58 | 29.62 | 00:00:00 | | 2003-08-07 | 1,769,000 | 29.88 | 29.90 | 29.65 | 29.83 | 00:00:00 | | 2003-08-08 | 3,623,100 | 29.83 | 30.65 | 29.75 | 30.50 | 00:00:00 | | 2003-08-11 | 1,123,000 | 30.67 | 30.70 | 30.50 | 30.62 | 00:00:00 | | 2003-08-12 | 1,853,300 | 30.67 | 31.02 | 30.55 | 30.73 | 00:00:00 | | 2003-08-13 | 1,453,300 | 30.90 | 30.90 | 30.65 | 30.83 | 00:00:00 | | 2003-08-14 | 2,032,900 | 30.90 | 31.15 | 30.70 | 31.15 | 00:00:00 | | 2003-08-15 | 1,247,700 | 31.15 | 31.38 | 31.10 | 31.20 | 00:00:00 | | 2003-08-18 | 1,359,200 | 31.42 | 31.45 | 30.85 | 31.10 | 00:00:00 | | 2003-08-19 | 2,434,600 | 31.17 | 31.30 | 30.70 | 31.23 | 00:00:00 | | 2003-08-20 | 1,686,200 | 31.23 | 31.48 | 31.08 | 31.33 | 00:00:00 | | 2003-08-21 | 2,571,900 | 31.33 | 31.58 | 31.05 | 31.20 | 00:00:00 | | 2003-08-22 | 1,222,500 | 31.10 | 31.42 | 31.05 | 31.38 | 00:00:00 | | 2003-08-25 | 1,089,700 | 31.23 | 31.40 | 31.05 | 31.23 | 00:00:00 | | 2003-08-26 | 1,928,600 | 31.25 | 31.48 | 30.95 | 31.00 | 00:00:00 | | 2003-08-27 | 1,261,600 | 31.17 | 31.23 | 30.95 | 31.10 | 00:00:00 | | 2003-08-28 | 1,739,300 | 31.10 | 31.45 | 31.08 | 31.30 | 00:00:00 | | 2003-08-29 | 2,189,800 | 31.50 | 31.73 | 31.23 | 31.23 | 00:00:00 | | 2003-09-01 | 1,555,200 | 31.48 | 31.88 | 31.35 | 31.88 | 00:00:00 | | 2003-09-02 | 2,253,600 | 31.77 | 32.03 | 31.67 | 32.00 | 00:00:00 | | 2003-09-03 | 2,580,600 | 32.00 | 32.25 | 31.92 | 32.03 | 00:00:00 | | 2003-09-04 | 2,059,000 | 32.00 | 32.15 | 31.70 | 32.05 | 00:00:00 | | 2003-09-05 | 2,424,100 | 32.00 | 32.22 | 31.80 | 32.12 | 00:00:00 | | 2003-09-08 | 1,563,800 | 32.20 | 32.28 | 31.98 | 32.17 | 00:00:00 | | 2003-09-09 | 2,140,600 | 32.28 | 32.30 | 31.92 | 32.30 | 00:00:00 | | 2003-09-10 | 2,801,100 | 32.20 | 32.33 | 31.95 | 31.95 | 00:00:00 | | 2003-09-11 | 10,032,400 | 32.20 | 33.75 | 32.08 | 33.42 | 00:00:00 | | 2003-09-12 | 7,388,300 | 33.72 | 34.25 | 32.72 | 33.08 | 00:00:00 | | 2003-09-15 | 2,627,000 | 33.42 | 33.67 | 33.17 | 33.38 | 00:00:00 | | 2003-09-16 | 2,098,200 | 33.53 | 33.60 | 33.15 | 33.55 | 00:00:00 | | 2003-09-17 | 1,864,800 | 33.62 | 33.80 | 33.35 | 33.35 | 00:00:00 | | 2003-09-18 | 1,552,700 | 33.72 | 33.72 | 33.30 | 33.60 | 00:00:00 | | 2003-09-19 | 2,945,700 | 33.75 | 33.75 | 33.28 | 33.28 | 00:00:00 | | 2003-09-22 | 2,880,000 | 33.28 | 33.28 | 32.62 | 32.78 | 00:00:00 | | 2003-09-23 | 3,078,000 | 32.80 | 32.92 | 32.40 | 32.47 | 00:00:00 | | 2003-09-24 | 3,110,000 | 32.65 | 33.42 | 32.50 | 33.25 | 00:00:00 | | 2003-09-25 | 3,081,300 | 32.88 | 33.12 | 32.75 | 32.90 | 00:00:00 | | 2003-09-26 | 2,076,800 | 32.75 | 33.15 | 32.62 | 32.72 | 00:00:00 | | 2003-09-29 | 2,530,700 | 32.70 | 33.03 | 32.45 | 32.62 | 00:00:00 | | 2003-09-30 | 3,862,700 | 32.62 | 33.12 | 32.53 | 32.75 | 00:00:00 | | 2003-10-01 | 3,061,200 | 32.70 | 32.88 | 32.38 | 32.70 | 00:00:00 | | 2003-10-02 | 3,884,300 | 32.88 | 32.92 | 32.17 | 32.38 | 00:00:00 | | 2003-10-03 | 2,920,300 | 32.38 | 32.58 | 32.08 | 32.55 | 00:00:00 | | 2003-10-06 | 2,064,500 | 32.50 | 32.85 | 32.33 | 32.45 | 00:00:00 | | 2003-10-07 | 1,838,100 | 32.45 | 32.62 | 32.33 | 32.53 | 00:00:00 | | 2003-10-08 | 2,503,300 | 32.17 | 32.78 | 32.17 | 32.42 | 00:00:00 | | 2003-10-09 | 2,483,300 | 32.62 | 33.12 | 32.53 | 33.12 | 00:00:00 | | 2003-10-10 | 1,505,400 | 33.22 | 33.33 | 32.70 | 32.75 | 00:00:00 | | 2003-10-13 | 1,396,100 | 33.08 | 33.28 | 32.92 | 33.28 | 00:00:00 | | 2003-10-14 | 1,696,000 | 33.12 | 33.30 | 32.70 | 32.75 | 00:00:00 | | 2003-10-15 | 2,240,400 | 33.00 | 33.45 | 32.95 | 33.25 | 00:00:00 | | 2003-10-16 | 2,975,300 | 33.62 | 33.85 | 32.97 | 33.22 | 00:00:00 | | 2003-10-17 | 2,606,600 | 33.38 | 33.90 | 33.28 | 33.55 | 00:00:00 | | 2003-10-20 | 2,372,400 | 33.53 | 33.62 | 33.05 | 33.58 | 00:00:00 | | 2003-10-21 | 1,638,800 | 33.75 | 33.75 | 33.25 | 33.47 | 00:00:00 | | 2003-10-22 | 2,027,600 | 33.35 | 33.55 | 33.00 | 33.00 | 00:00:00 | | 2003-10-23 | 1,962,100 | 33.10 | 33.10 | 32.55 | 32.67 | 00:00:00 | | 2003-10-24 | 1,739,700 | 32.67 | 32.88 | 32.58 | 32.65 | 00:00:00 | | 2003-10-27 | 1,321,800 | 33.03 | 33.05 | 32.62 | 32.80 | 00:00:00 | | 2003-10-28 | 2,521,600 | 32.78 | 32.92 | 32.42 | 32.55 | 00:00:00 | | 2003-10-29 | 2,896,900 | 32.72 | 32.80 | 32.10 | 32.28 | 00:00:00 | | 2003-10-30 | 2,182,900 | 32.28 | 32.88 | 32.28 | 32.33 | 00:00:00 | | 2003-10-31 | 1,855,000 | 32.20 | 32.50 | 32.15 | 32.45 | 00:00:00 | | 2003-11-03 | 2,736,900 | 32.50 | 32.62 | 32.20 | 32.35 | 00:00:00 | | 2003-11-04 | 2,296,800 | 32.38 | 32.70 | 32.28 | 32.40 | 00:00:00 | | 2003-11-05 | 1,929,000 | 32.40 | 32.60 | 32.30 | 32.45 | 00:00:00 | | 2003-11-06 | 1,521,600 | 32.42 | 32.65 | 32.25 | 32.60 | 00:00:00 | | 2003-11-07 | 1,827,700 | 32.72 | 32.75 | 32.42 | 32.67 | 00:00:00 | | 2003-11-10 | 1,777,100 | 32.38 | 32.50 | 32.15 | 32.22 | 00:00:00 | | 2003-11-11 | 967,200 | 32.15 | 32.28 | 32.03 | 32.28 | 00:00:00 | | 2003-11-12 | 1,300,000 | 32.17 | 32.30 | 32.03 | 32.20 | 00:00:00 | | 2003-11-13 | 1,979,800 | 32.42 | 32.45 | 32.08 | 32.17 | 00:00:00 | | 2003-11-14 | 1,802,200 | 32.28 | 32.45 | 32.03 | 32.30 | 00:00:00 | | 2003-11-17 | 2,378,000 | 32.03 | 32.28 | 31.92 | 31.92 | 00:00:00 | | 2003-11-18 | 1,579,200 | 32.10 | 32.22 | 31.92 | 31.95 | 00:00:00 | | 2003-11-19 | 1,992,400 | 31.77 | 32.00 | 31.67 | 31.83 | 00:00:00 | | 2003-11-20 | 2,331,900 | 32.08 | 32.08 | 31.50 | 31.75 | 00:00:00 | | 2003-11-21 | 1,815,000 | 31.73 | 32.08 | 31.70 | 32.03 | 00:00:00 | | 2003-11-24 | 2,144,200 | 32.12 | 32.40 | 32.03 | 32.25 | 00:00:00 | | 2003-11-25 | 2,459,600 | 32.25 | 32.62 | 32.25 | 32.38 | 00:00:00 | | 2003-11-26 | 3,318,900 | 32.40 | 32.62 | 32.12 | 32.40 | 00:00:00 | | 2003-11-27 | 2,141,100 | 32.60 | 32.60 | 32.33 | 32.53 | 00:00:00 | | 2003-11-28 | 6,978,600 | 32.67 | 32.80 | 32.40 | 32.50 | 00:00:00 | | 2003-12-01 | 2,166,900 | 32.72 | 32.83 | 32.40 | 32.72 | 00:00:00 | | 2003-12-02 | 2,167,400 | 32.65 | 32.72 | 32.42 | 32.58 | 00:00:00 | | 2003-12-03 | 2,688,000 | 32.58 | 32.67 | 32.22 | 32.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
