|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-10-25 | 1,951,700 | 47.72 | 48.26 | 47.49 | 47.94 | 00:00:00 | | 2011-10-26 | 2,380,800 | 48.12 | 48.65 | 47.83 | 48.19 | 00:00:00 | | 2011-10-27 | 4,240,000 | 49.06 | 50.40 | 48.96 | 50.37 | 00:00:00 | | 2011-10-28 | 2,850,000 | 50.32 | 51.33 | 50.19 | 50.32 | 00:00:00 | | 2011-10-31 | 2,450,700 | 50.12 | 50.86 | 49.90 | 50.30 | 00:00:00 | | 2011-11-01 | 3,423,300 | 49.31 | 49.80 | 48.40 | 48.52 | 00:00:00 | | 2011-11-02 | 1,882,600 | 49.10 | 49.11 | 48.45 | 48.92 | 00:00:00 | | 2011-11-03 | 2,681,800 | 48.01 | 49.20 | 47.84 | 48.96 | 00:00:00 | | 2011-11-04 | 2,035,300 | 49.20 | 49.47 | 48.75 | 48.75 | 00:00:00 | | 2011-11-07 | 1,649,600 | 48.16 | 48.54 | 47.79 | 48.17 | 00:00:00 | | 2011-11-08 | 1,560,200 | 48.18 | 49.58 | 48.16 | 49.06 | 00:00:00 | | 2011-11-09 | 1,959,900 | 49.10 | 49.47 | 48.36 | 48.70 | 00:00:00 | | 2011-11-10 | 2,244,300 | 47.91 | 49.12 | 47.91 | 48.19 | 00:00:00 | | 2011-11-11 | 1,759,200 | 48.22 | 49.40 | 48.15 | 48.94 | 00:00:00 | | 2011-11-14 | 1,919,400 | 48.92 | 49.06 | 48.24 | 48.24 | 00:00:00 | | 2011-11-15 | 2,380,300 | 47.91 | 48.20 | 47.41 | 47.54 | 00:00:00 | | 2011-11-16 | 2,181,900 | 47.33 | 48.03 | 47.11 | 47.51 | 00:00:00 | | 2011-11-17 | 1,607,100 | 47.46 | 47.83 | 47.08 | 47.17 | 00:00:00 | | 2011-11-18 | 1,832,200 | 47.00 | 47.88 | 46.81 | 47.53 | 00:00:00 | | 2011-11-21 | 1,765,900 | 47.35 | 47.35 | 46.24 | 46.30 | 00:00:00 | | 2011-11-22 | 1,481,500 | 46.63 | 47.10 | 46.49 | 46.74 | 00:00:00 | | 2011-11-23 | 2,474,200 | 46.26 | 46.64 | 45.29 | 45.29 | 00:00:00 | | 2011-11-24 | 1,918,300 | 45.45 | 45.85 | 45.22 | 45.37 | 00:00:00 | | 2011-11-25 | 1,244,700 | 45.26 | 45.98 | 45.10 | 45.70 | 00:00:00 | | 2011-11-28 | 2,166,700 | 46.00 | 47.39 | 45.79 | 47.39 | 00:00:00 | | 2011-11-29 | 1,702,600 | 47.23 | 48.14 | 47.17 | 48.06 | 00:00:00 | | 2011-11-30 | 2,950,700 | 47.82 | 49.44 | 47.40 | 49.04 | 00:00:00 | | 2011-12-01 | 1,467,900 | 48.74 | 49.33 | 48.56 | 48.72 | 00:00:00 | | 2011-12-02 | 1,522,700 | 49.08 | 49.48 | 48.19 | 48.45 | 00:00:00 | | 2011-12-05 | 1,539,200 | 48.89 | 48.95 | 48.18 | 48.37 | 00:00:00 | | 2011-12-06 | 1,766,700 | 48.08 | 49.07 | 47.85 | 48.02 | 00:00:00 | | 2011-12-07 | 1,497,000 | 48.62 | 48.81 | 47.97 | 48.65 | 00:00:00 | | 2011-12-08 | 2,127,700 | 48.94 | 49.18 | 47.51 | 47.60 | 00:00:00 | | 2011-12-09 | 1,493,500 | 47.31 | 47.95 | 46.92 | 47.86 | 00:00:00 | | 2011-12-12 | 1,324,600 | 47.58 | 48.13 | 47.44 | 47.70 | 00:00:00 | | 2011-12-13 | 1,228,800 | 47.81 | 48.19 | 47.59 | 47.69 | 00:00:00 | | 2011-12-14 | 1,734,900 | 47.62 | 47.62 | 46.90 | 46.90 | 00:00:00 | | 2011-12-15 | 1,420,900 | 47.08 | 47.31 | 46.51 | 46.99 | 00:00:00 | | 2011-12-16 | 3,564,000 | 46.95 | 47.10 | 45.90 | 45.99 | 00:00:00 | | 2011-12-19 | 1,917,300 | 45.90 | 47.45 | 45.78 | 47.04 | 00:00:00 | | 2011-12-20 | 2,401,900 | 46.02 | 47.00 | 46.00 | 46.88 | 00:00:00 | | 2011-12-21 | 1,757,300 | 46.99 | 47.22 | 46.35 | 46.88 | 00:00:00 | | 2011-12-22 | 958,100 | 47.01 | 47.26 | 46.69 | 46.94 | 00:00:00 | | 2011-12-23 | 728,500 | 47.17 | 47.43 | 46.92 | 47.34 | 00:00:00 | | 2011-12-27 | 591,100 | 47.49 | 47.99 | 47.29 | 47.56 | 00:00:00 | | 2011-12-28 | 826,500 | 47.51 | 48.28 | 47.51 | 47.55 | 00:00:00 | | 2011-12-29 | 1,237,100 | 47.74 | 48.40 | 47.44 | 48.40 | 00:00:00 | | 2011-12-30 | 988,500 | 48.66 | 48.67 | 48.12 | 48.57 | 00:00:00 | | 2012-01-02 | 1,051,500 | 48.37 | 49.49 | 48.37 | 49.24 | 00:00:00 | | 2012-01-03 | 1,440,900 | 49.40 | 49.80 | 48.97 | 49.79 | 00:00:00 | | 2012-01-04 | 1,779,200 | 49.28 | 49.69 | 48.54 | 48.58 | 00:00:00 | | 2012-01-05 | 1,550,600 | 49.35 | 49.35 | 48.29 | 48.43 | 00:00:00 | | 2012-01-06 | 1,277,000 | 48.36 | 48.90 | 48.03 | 48.26 | 00:00:00 | | 2012-01-09 | 1,279,100 | 48.42 | 49.22 | 48.29 | 48.98 | 00:00:00 | | 2012-01-10 | 2,185,100 | 48.97 | 49.46 | 48.79 | 48.89 | 00:00:00 | | 2012-01-11 | 1,906,700 | 48.99 | 49.01 | 48.10 | 48.38 | 00:00:00 | | 2012-01-12 | 1,807,400 | 48.69 | 48.69 | 47.52 | 47.56 | 00:00:00 | | 2012-01-13 | 1,944,000 | 47.80 | 48.10 | 46.74 | 47.04 | 00:00:00 | | 2012-01-16 | 1,562,400 | 46.87 | 47.17 | 46.53 | 46.88 | 00:00:00 | | 2012-01-17 | 2,017,900 | 47.39 | 47.99 | 46.97 | 47.20 | 00:00:00 | | 2012-01-18 | 2,655,700 | 47.65 | 47.76 | 46.10 | 46.30 | 00:00:00 | | 2012-01-19 | 2,502,800 | 46.45 | 46.96 | 45.93 | 46.95 | 00:00:00 | | 2012-01-20 | 2,901,900 | 47.15 | 47.88 | 46.92 | 47.49 | 00:00:00 | | 2012-01-23 | 1,495,300 | 47.67 | 47.67 | 46.93 | 47.03 | 00:00:00 | | 2012-01-24 | 1,508,200 | 47.00 | 47.61 | 46.76 | 47.31 | 00:00:00 | | 2012-01-25 | 2,595,400 | 47.53 | 47.72 | 47.31 | 47.37 | 00:00:00 | | 2012-01-26 | 1,684,100 | 47.51 | 47.81 | 47.31 | 47.64 | 00:00:00 | | 2012-01-27 | 1,782,000 | 47.63 | 47.83 | 46.86 | 46.94 | 00:00:00 | | 2012-01-30 | 2,116,400 | 46.98 | 47.38 | 46.51 | 46.72 | 00:00:00 | | 2012-01-31 | 1,379,000 | 46.91 | 47.28 | 46.70 | 47.19 | 00:00:00 | | 2012-02-01 | 2,031,700 | 47.96 | 47.99 | 47.51 | 47.97 | 00:00:00 | | 2012-02-02 | 2,502,300 | 48.01 | 48.10 | 47.20 | 47.28 | 00:00:00 | | 2012-02-03 | 2,285,900 | 47.33 | 48.76 | 47.22 | 48.62 | 00:00:00 | | 2012-02-06 | 1,420,500 | 48.78 | 48.96 | 48.13 | 48.41 | 00:00:00 | | 2012-02-07 | 1,289,600 | 48.54 | 49.18 | 48.29 | 48.87 | 00:00:00 | | 2012-02-08 | 1,081,600 | 48.97 | 49.03 | 48.42 | 48.58 | 00:00:00 | | 2012-02-09 | 956,000 | 48.58 | 49.00 | 48.54 | 48.80 | 00:00:00 | | 2012-02-10 | 1,317,100 | 48.56 | 49.00 | 48.47 | 48.47 | 00:00:00 | | 2012-02-13 | 1,207,200 | 48.55 | 48.61 | 48.21 | 48.45 | 00:00:00 | | 2012-02-14 | 1,686,500 | 48.36 | 48.99 | 48.24 | 48.99 | 00:00:00 | | 2012-02-15 | 2,626,000 | 49.19 | 50.10 | 49.00 | 49.91 | 00:00:00 | | 2012-02-16 | 2,492,700 | 50.00 | 50.53 | 49.72 | 50.01 | 00:00:00 | | 2012-02-17 | 1,833,300 | 50.26 | 50.41 | 49.60 | 49.74 | 00:00:00 | | 2012-02-20 | 1,331,200 | 49.92 | 50.39 | 49.75 | 50.39 | 00:00:00 | | 2012-02-21 | 1,201,800 | 50.50 | 50.59 | 49.99 | 50.32 | 00:00:00 | | 2012-02-22 | 1,107,800 | 50.31 | 50.42 | 50.10 | 50.11 | 00:00:00 | | 2012-02-23 | 1,350,200 | 50.11 | 50.70 | 50.10 | 50.70 | 00:00:00 | | 2012-02-24 | 1,411,500 | 50.89 | 50.90 | 50.32 | 50.70 | 00:00:00 | | 2012-02-27 | 1,186,400 | 50.48 | 50.90 | 50.35 | 50.80 | 00:00:00 | | 2012-02-28 | 1,559,800 | 50.90 | 50.98 | 50.39 | 50.70 | 00:00:00 | | 2012-02-29 | 1,486,100 | 50.81 | 51.00 | 50.60 | 50.78 | 00:00:00 | | 2012-03-01 | 1,199,000 | 50.69 | 51.38 | 50.69 | 51.30 | 00:00:00 | | 2012-03-02 | 1,012,300 | 51.30 | 51.47 | 50.96 | 50.96 | 00:00:00 | | 2012-03-05 | 1,515,200 | 50.92 | 51.73 | 50.90 | 51.73 | 00:00:00 | | 2012-03-06 | 1,869,800 | 51.62 | 51.62 | 50.58 | 50.58 | 00:00:00 | | 2012-03-07 | 1,631,700 | 50.61 | 51.55 | 50.58 | 51.55 | 00:00:00 | | 2012-03-08 | 1,845,200 | 51.58 | 52.50 | 51.45 | 52.38 | 00:00:00 | | 2012-03-09 | 1,487,800 | 52.33 | 52.60 | 52.08 | 52.28 | 00:00:00 | | 2012-03-12 | 1,562,300 | 52.06 | 52.89 | 52.05 | 52.80 | 00:00:00 | | 2012-03-13 | 1,480,800 | 52.88 | 53.39 | 52.79 | 53.30 | 00:00:00 | | 2012-03-14 | 1,860,600 | 53.41 | 53.46 | 52.87 | 52.92 | 00:00:00 | | 2012-03-15 | 1,675,600 | 52.70 | 52.89 | 52.42 | 52.74 | 00:00:00 | | 2012-03-16 | 2,151,500 | 52.61 | 53.14 | 52.37 | 52.97 | 00:00:00 | | 2012-03-19 | 1,400,300 | 52.76 | 52.76 | 52.09 | 52.15 | 00:00:00 | | 2012-03-20 | 1,136,300 | 51.98 | 52.13 | 51.63 | 51.84 | 00:00:00 | | 2012-03-21 | 2,336,500 | 51.90 | 51.99 | 50.91 | 51.20 | 00:00:00 | | 2012-03-23 | 1,142,300 | 51.31 | 51.50 | 51.02 | 51.18 | 00:00:00 | | 2012-03-26 | 1,230,300 | 51.29 | 51.90 | 51.00 | 51.85 | 00:00:00 | | 2012-03-27 | 1,596,800 | 51.79 | 52.34 | 51.79 | 52.08 | 00:00:00 | | 2012-03-28 | 1,984,500 | 52.34 | 53.00 | 52.23 | 52.29 | 00:00:00 | | 2012-03-29 | 1,698,200 | 52.23 | 52.53 | 51.82 | 51.85 | 00:00:00 | | 2012-03-30 | 1,823,700 | 52.30 | 52.34 | 51.97 | 52.30 | 00:00:00 | | 2012-04-02 | 1,308,300 | 52.20 | 53.00 | 52.19 | 53.00 | 00:00:00 | | 2012-04-03 | 1,598,800 | 52.76 | 52.88 | 52.43 | 52.68 | 00:00:00 | | 2012-04-04 | 1,865,100 | 52.50 | 52.59 | 51.68 | 51.94 | 00:00:00 | | 2012-04-05 | 1,368,000 | 51.86 | 51.98 | 51.38 | 51.63 | 00:00:00 | | 2012-04-10 | 2,241,700 | 51.20 | 51.51 | 50.00 | 50.00 | 00:00:00 | | 2012-04-11 | 1,787,700 | 50.55 | 50.61 | 49.73 | 50.46 | 00:00:00 | | 2012-04-12 | 1,912,000 | 50.71 | 51.09 | 50.32 | 50.86 | 00:00:00 | | 2012-04-13 | 2,190,300 | 50.71 | 50.83 | 50.02 | 50.26 | 00:00:00 | | 2012-04-16 | 2,934,200 | 50.02 | 51.89 | 49.92 | 51.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
