|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-10-08 | 1,118,600 | 47.72 | 47.74 | 47.33 | 47.35 | 00:00:00 | | 2012-10-09 | 2,180,100 | 47.62 | 47.66 | 46.71 | 46.92 | 00:00:00 | | 2012-10-10 | 1,775,500 | 46.69 | 47.02 | 46.40 | 46.66 | 00:00:00 | | 2012-10-11 | 2,008,800 | 46.48 | 47.80 | 46.40 | 47.47 | 00:00:00 | | 2012-10-12 | 1,743,300 | 47.50 | 48.03 | 47.39 | 47.81 | 00:00:00 | | 2012-10-15 | 1,341,700 | 47.80 | 48.28 | 47.75 | 48.16 | 00:00:00 | | 2012-10-16 | 1,847,600 | 48.40 | 48.77 | 47.89 | 48.77 | 00:00:00 | | 2012-10-17 | 5,244,100 | 47.55 | 47.83 | 46.21 | 47.33 | 00:00:00 | | 2012-10-18 | 1,992,800 | 47.09 | 47.26 | 46.65 | 47.14 | 00:00:00 | | 2012-10-19 | 2,502,900 | 47.10 | 47.10 | 46.62 | 46.97 | 00:00:00 | | 2012-10-22 | 1,685,600 | 46.80 | 47.15 | 46.37 | 46.38 | 00:00:00 | | 2012-10-23 | 2,506,800 | 46.31 | 46.48 | 45.60 | 45.97 | 00:00:00 | | 2012-10-24 | 2,029,200 | 46.19 | 46.67 | 45.97 | 46.26 | 00:00:00 | | 2012-10-25 | 1,455,400 | 46.40 | 46.75 | 46.24 | 46.62 | 00:00:00 | | 2012-10-26 | 1,919,000 | 46.42 | 47.20 | 46.32 | 47.10 | 00:00:00 | | 2012-10-29 | 1,248,700 | 46.83 | 47.05 | 46.74 | 47.00 | 00:00:00 | | 2012-10-30 | 1,286,700 | 47.00 | 47.58 | 47.00 | 47.50 | 00:00:00 | | 2012-10-31 | 1,635,100 | 47.66 | 47.74 | 47.28 | 47.42 | 00:00:00 | | 2012-11-01 | 1,147,400 | 47.51 | 47.88 | 47.31 | 47.81 | 00:00:00 | | 2012-11-02 | 1,437,800 | 47.99 | 48.28 | 47.72 | 48.20 | 00:00:00 | | 2012-11-05 | 1,604,800 | 48.00 | 48.60 | 48.00 | 48.53 | 00:00:00 | | 2012-11-06 | 1,663,300 | 48.53 | 48.53 | 47.89 | 48.13 | 00:00:00 | | 2012-11-07 | 3,896,000 | 50.10 | 50.20 | 48.06 | 48.06 | 00:00:00 | | 2012-11-08 | 2,411,200 | 48.36 | 49.49 | 48.30 | 49.11 | 00:00:00 | | 2012-11-09 | 2,648,500 | 49.80 | 50.18 | 49.26 | 49.78 | 00:00:00 | | 2012-11-12 | 1,602,800 | 49.92 | 49.94 | 49.26 | 49.38 | 00:00:00 | | 2012-11-13 | 2,002,600 | 49.03 | 49.42 | 48.92 | 49.37 | 00:00:00 | | 2012-11-14 | 1,939,200 | 49.38 | 49.40 | 48.62 | 48.95 | 00:00:00 | | 2012-11-15 | 2,059,800 | 48.80 | 48.93 | 48.06 | 48.30 | 00:00:00 | | 2012-11-16 | 3,311,900 | 48.08 | 49.26 | 47.96 | 48.33 | 00:00:00 | | 2012-11-19 | 1,738,000 | 48.50 | 49.50 | 48.21 | 48.85 | 00:00:00 | | 2012-11-20 | 1,463,100 | 48.60 | 48.92 | 48.35 | 48.79 | 00:00:00 | | 2012-11-21 | 1,147,900 | 48.79 | 48.96 | 48.35 | 48.94 | 00:00:00 | | 2012-11-22 | 1,129,100 | 49.00 | 49.19 | 48.65 | 48.79 | 00:00:00 | | 2012-11-23 | 1,164,400 | 48.51 | 48.83 | 48.51 | 48.83 | 00:00:00 | | 2012-11-26 | 1,155,100 | 48.75 | 48.85 | 48.37 | 48.53 | 00:00:00 | | 2012-11-27 | 1,416,100 | 48.78 | 48.78 | 48.47 | 48.60 | 00:00:00 | | 2012-11-28 | 1,400,900 | 48.50 | 48.94 | 48.36 | 48.77 | 00:00:00 | | 2012-11-29 | 2,068,600 | 49.00 | 49.00 | 48.52 | 49.00 | 00:00:00 | | 2012-11-30 | 1,661,700 | 48.93 | 49.06 | 48.62 | 48.78 | 00:00:00 | | 2012-12-03 | 1,279,100 | 49.00 | 49.17 | 48.80 | 49.07 | 00:00:00 | | 2012-12-04 | 1,195,700 | 48.97 | 49.63 | 48.97 | 49.33 | 00:00:00 | | 2012-12-05 | 1,155,600 | 49.54 | 49.55 | 49.02 | 49.32 | 00:00:00 | | 2012-12-06 | 1,537,800 | 49.52 | 49.70 | 48.98 | 49.06 | 00:00:00 | | 2012-12-07 | 1,394,600 | 49.00 | 49.50 | 48.96 | 49.38 | 00:00:00 | | 2012-12-10 | 1,387,400 | 49.18 | 50.10 | 49.10 | 49.99 | 00:00:00 | | 2012-12-11 | 1,600,700 | 50.00 | 50.53 | 49.69 | 50.40 | 00:00:00 | | 2012-12-12 | 1,277,200 | 50.54 | 50.64 | 50.25 | 50.36 | 00:00:00 | | 2012-12-13 | 2,450,700 | 51.15 | 51.56 | 50.58 | 50.74 | 00:00:00 | | 2012-12-14 | 1,516,500 | 50.83 | 50.87 | 49.92 | 50.10 | 00:00:00 | | 2012-12-17 | 1,816,400 | 50.03 | 50.10 | 48.99 | 49.22 | 00:00:00 | | 2012-12-18 | 1,459,100 | 49.39 | 49.48 | 49.07 | 49.44 | 00:00:00 | | 2012-12-19 | 1,573,900 | 49.61 | 49.98 | 49.35 | 49.57 | 00:00:00 | | 2012-12-20 | 1,731,300 | 49.58 | 49.97 | 49.46 | 49.76 | 00:00:00 | | 2012-12-21 | 2,343,300 | 49.65 | 49.91 | 49.41 | 49.65 | 00:00:00 | | 2012-12-24 | 398,000 | 49.65 | 49.82 | 49.41 | 49.44 | 00:00:00 | | 2012-12-25 | 0 | 49.44 | 49.44 | 49.44 | 49.44 | 00:00:00 | | 2012-12-26 | 0 | 49.44 | 49.44 | 49.44 | 49.44 | 00:00:00 | | 2012-12-27 | 1,065,600 | 49.50 | 49.78 | 49.33 | 49.76 | 00:00:00 | | 2012-12-28 | 863,300 | 49.69 | 49.90 | 49.36 | 49.36 | 00:00:00 | | 2012-12-31 | 376,100 | 49.12 | 49.97 | 49.12 | 49.90 | 00:00:00 | | 2013-01-01 | 0 | 49.90 | 49.90 | 49.90 | 49.90 | 00:00:00 | | 2013-01-02 | 1,673,700 | 50.19 | 50.66 | 50.14 | 50.65 | 00:00:00 | | 2013-01-03 | 1,309,200 | 50.50 | 50.50 | 49.83 | 50.12 | 00:00:00 | | 2013-01-04 | 1,177,100 | 50.10 | 50.13 | 49.87 | 50.00 | 00:00:00 | | 2013-01-07 | 1,339,800 | 49.90 | 49.99 | 49.48 | 49.59 | 00:00:00 | | 2013-01-08 | 1,172,100 | 49.35 | 49.93 | 49.35 | 49.72 | 00:00:00 | | 2013-01-09 | 1,305,700 | 49.92 | 49.92 | 49.28 | 49.61 | 00:00:00 | | 2013-01-10 | 1,258,200 | 49.74 | 49.96 | 49.58 | 49.92 | 00:00:00 | | 2013-01-11 | 1,144,700 | 49.76 | 49.87 | 49.37 | 49.60 | 00:00:00 | | 2013-01-14 | 1,127,400 | 49.67 | 49.67 | 49.21 | 49.22 | 00:00:00 | | 2013-01-15 | 1,714,500 | 49.23 | 49.98 | 49.23 | 49.83 | 00:00:00 | | 2013-01-16 | 1,209,600 | 49.76 | 50.23 | 49.72 | 49.95 | 00:00:00 | | 2013-01-17 | 1,379,000 | 49.92 | 50.35 | 49.76 | 50.05 | 00:00:00 | | 2013-01-18 | 1,462,000 | 50.05 | 50.28 | 49.66 | 49.81 | 00:00:00 | | 2013-01-21 | 801,500 | 49.90 | 50.51 | 49.90 | 50.34 | 00:00:00 | | 2013-01-22 | 981,500 | 50.27 | 50.75 | 50.24 | 50.53 | 00:00:00 | | 2013-01-23 | 1,406,400 | 50.80 | 51.33 | 50.76 | 51.13 | 00:00:00 | | 2013-01-28 | 1,200,100 | 51.69 | 51.69 | 51.01 | 51.54 | 00:00:00 | | 2013-01-29 | 887,000 | 51.45 | 52.00 | 51.45 | 52.00 | 00:00:00 | | 2013-01-30 | 1,303,900 | 51.94 | 52.10 | 51.65 | 52.08 | 00:00:00 | | 2013-02-05 | 1,858,800 | 50.10 | 50.67 | 49.88 | 49.96 | 00:00:00 | | 2013-02-06 | 2,516,900 | 49.89 | 50.40 | 49.65 | 49.90 | 00:00:00 | | 2013-02-11 | 1,010,000 | 50.84 | 51.28 | 50.64 | 50.90 | 00:00:00 | | 2013-02-14 | 2,657,700 | 49.99 | 50.68 | 49.28 | 50.37 | 00:00:00 | | 2013-02-15 | 1,719,000 | 50.26 | 50.84 | 49.97 | 50.13 | 00:00:00 | | 2013-02-18 | 1,326,000 | 49.93 | 50.30 | 49.65 | 50.19 | 00:00:00 | | 2013-02-19 | 4,497,000 | 52.00 | 53.41 | 51.76 | 53.15 | 00:00:00 | | 2013-02-20 | 2,018,700 | 53.00 | 53.50 | 52.86 | 53.06 | 00:00:00 | | 2013-02-28 | 1,692,000 | 52.91 | 53.35 | 52.34 | 53.19 | 00:00:00 | | 2013-03-01 | 1,193,400 | 53.19 | 53.45 | 52.46 | 53.11 | 00:00:00 | | 2013-03-07 | 1,791,200 | 54.21 | 55.39 | 54.21 | 55.34 | 00:00:00 | | 2013-03-08 | 1,635,100 | 55.47 | 55.78 | 54.98 | 55.78 | 00:00:00 | | 2013-03-11 | 1,388,700 | 55.70 | 55.70 | 55.19 | 55.40 | 00:00:00 | | 2013-03-14 | 1,738,100 | 55.30 | 55.66 | 55.15 | 55.66 | 00:00:00 | | 2013-03-15 | 2,940,500 | 55.61 | 55.61 | 55.00 | 55.09 | 00:00:00 | | 2013-03-19 | 2,086,800 | 54.79 | 55.24 | 54.65 | 54.74 | 00:00:00 | | 2013-03-26 | 1,421,000 | 53.80 | 54.74 | 53.55 | 54.43 | 00:00:00 | | 2013-03-27 | 1,752,000 | 54.64 | 54.74 | 53.22 | 53.81 | 00:00:00 | | 2013-04-01 | 0 | 54.28 | 54.28 | 54.28 | 54.28 | 00:00:00 | | 2013-04-04 | 1,330,800 | 55.06 | 55.30 | 54.54 | 54.71 | 00:00:00 | | 2013-04-05 | 1,845,300 | 54.63 | 54.86 | 53.50 | 54.18 | 00:00:00 | | 2013-04-08 | 1,279,200 | 54.17 | 54.98 | 54.02 | 54.27 | 00:00:00 | | 2013-04-09 | 2,153,700 | 54.50 | 54.68 | 53.20 | 53.55 | 00:00:00 | | 2013-04-10 | 2,881,200 | 53.51 | 53.79 | 52.98 | 53.67 | 00:00:00 | | 2013-04-11 | 1,617,000 | 53.55 | 54.41 | 53.49 | 54.08 | 00:00:00 | | 2013-04-12 | 1,776,500 | 54.00 | 54.54 | 53.89 | 54.27 | 00:00:00 | | 2013-04-15 | 1,783,700 | 54.10 | 54.52 | 53.64 | 54.46 | 00:00:00 | | 2013-04-16 | 5,580,300 | 56.30 | 56.67 | 55.68 | 55.68 | 00:00:00 | | 2013-04-17 | 4,528,800 | 56.25 | 56.55 | 54.80 | 55.12 | 00:00:00 | | 2013-04-22 | 2,346,100 | 58.60 | 59.07 | 58.00 | 58.63 | 00:00:00 | | 2013-04-23 | 2,949,200 | 58.50 | 59.75 | 58.45 | 59.57 | 00:00:00 | | 2013-04-24 | 2,702,400 | 59.50 | 59.52 | 58.88 | 59.25 | 00:00:00 | | 2013-04-29 | 1,453,000 | 57.98 | 58.99 | 57.74 | 58.90 | 00:00:00 | | 2013-04-30 | 1,920,800 | 58.91 | 59.18 | 57.85 | 58.01 | 00:00:00 | | 2013-05-01 | 0 | 58.01 | 58.01 | 58.01 | 58.01 | 00:00:00 | | 2013-05-02 | 2,541,900 | 57.48 | 58.21 | 56.83 | 57.43 | 00:00:00 | | 2013-05-03 | 1,920,900 | 57.53 | 57.58 | 56.88 | 57.54 | 00:00:00 | | 2013-05-10 | 964,800 | 58.23 | 58.71 | 58.06 | 58.52 | 00:00:00 | | 2013-05-20 | 974,800 | 58.17 | 59.17 | 57.88 | 59.17 | 00:00:00 | | 2013-05-21 | 1,320,500 | 59.00 | 59.20 | 58.38 | 58.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
