|
 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 | | 2013-05-21 | 1,320,500 | 59.00 | 59.20 | 58.38 | 58.83 | 00:00:00 | | 2013-05-22 | 928,500 | 58.78 | 59.20 | 58.38 | 58.97 | 00:00:00 | | 2013-05-28 | 1,786,100 | 59.00 | 60.00 | 58.82 | 59.56 | 00:00:00 | | 2013-05-29 | 1,302,600 | 59.10 | 59.40 | 58.23 | 58.40 | 00:00:00 | | 2013-06-03 | 1,727,300 | 56.50 | 57.13 | 55.33 | 56.05 | 00:00:00 | | 2013-06-11 | 1,737,600 | 57.46 | 57.46 | 55.94 | 56.70 | 00:00:00 | | 2013-06-12 | 1,324,600 | 56.82 | 57.76 | 56.68 | 57.23 | 00:00:00 | | 2013-06-20 | 2,279,400 | 56.74 | 56.90 | 54.98 | 55.12 | 00:00:00 | | 2013-06-21 | 4,702,500 | 56.64 | 57.87 | 56.21 | 56.23 | 00:00:00 | | 2013-06-24 | 2,528,600 | 56.14 | 56.60 | 54.71 | 55.09 | 00:00:00 | | 2013-07-08 | 1,589,300 | 55.70 | 56.47 | 55.56 | 56.11 | 00:00:00 | | 2013-07-11 | 1,859,100 | 57.66 | 57.93 | 56.82 | 57.18 | 00:00:00 | | 2013-07-12 | 910,600 | 57.67 | 57.75 | 56.92 | 57.00 | 00:00:00 | | 2013-07-16 | 934,300 | 57.31 | 57.41 | 56.68 | 56.78 | 00:00:00 | | 2013-07-17 | 1,104,900 | 56.90 | 57.47 | 56.52 | 57.40 | 00:00:00 | | 2013-07-18 | 1,002,200 | 57.22 | 57.87 | 56.85 | 57.85 | 00:00:00 | | 2013-07-19 | 1,297,700 | 57.88 | 57.93 | 57.08 | 57.39 | 00:00:00 | | 2013-07-22 | 967,700 | 57.50 | 57.87 | 57.29 | 57.64 | 00:00:00 | | 2013-07-23 | 937,500 | 57.52 | 57.90 | 57.35 | 57.40 | 00:00:00 | | 2013-07-24 | 1,787,700 | 57.67 | 58.71 | 57.50 | 58.41 | 00:00:00 | | 2013-08-06 | 1,156,900 | 59.32 | 60.07 | 59.23 | 59.63 | 00:00:00 | | 2013-08-07 | 1,092,800 | 59.45 | 59.71 | 59.14 | 59.45 | 00:00:00 | | 2013-08-08 | 1,019,200 | 59.45 | 59.45 | 58.86 | 59.07 | 00:00:00 | | 2013-08-12 | 649,000 | 59.15 | 59.21 | 58.56 | 59.12 | 00:00:00 | | 2013-08-15 | 773,200 | 59.02 | 59.19 | 58.37 | 58.97 | 00:00:00 | | 2013-08-16 | 1,190,100 | 59.11 | 59.60 | 58.83 | 59.27 | 00:00:00 | | 2013-08-19 | 697,100 | 59.44 | 59.45 | 58.59 | 58.91 | 00:00:00 | | 2013-08-22 | 1,036,100 | 58.12 | 58.69 | 58.12 | 58.39 | 00:00:00 | | 2013-08-23 | 682,800 | 58.35 | 58.48 | 57.80 | 58.48 | 00:00:00 | | 2013-08-26 | 345,600 | 58.48 | 58.61 | 57.94 | 58.49 | 00:00:00 | | 2013-08-27 | 1,617,700 | 58.34 | 58.48 | 57.29 | 57.41 | 00:00:00 | | 2013-08-28 | 1,222,100 | 57.48 | 57.50 | 56.75 | 57.05 | 00:00:00 | | 2013-09-02 | 1,060,900 | 56.89 | 57.10 | 56.52 | 56.75 | 00:00:00 | | 2013-09-05 | 1,606,400 | 56.00 | 56.27 | 55.45 | 55.71 | 00:00:00 | | 2013-09-09 | 1,639,400 | 55.68 | 55.70 | 54.91 | 55.29 | 00:00:00 | | 2013-09-17 | 1,044,400 | 56.00 | 56.79 | 56.00 | 56.41 | 00:00:00 | | 2013-09-18 | 2,013,100 | 56.59 | 57.74 | 56.46 | 57.05 | 00:00:00 | | 2013-09-24 | 1,275,500 | 57.32 | 57.72 | 57.17 | 57.41 | 00:00:00 | | 2013-09-25 | 1,188,800 | 57.46 | 57.53 | 56.49 | 56.75 | 00:00:00 | | 2013-10-01 | 1,891,800 | 55.10 | 56.05 | 54.96 | 55.81 | 00:00:00 | | 2013-10-02 | 1,558,700 | 55.71 | 55.71 | 54.72 | 54.98 | 00:00:00 | | 2013-10-03 | 1,037,300 | 55.12 | 55.32 | 54.78 | 54.81 | 00:00:00 | | 2013-10-04 | 1,503,300 | 54.89 | 55.66 | 54.82 | 55.47 | 00:00:00 | | 2013-10-10 | 2,222,800 | 53.28 | 53.76 | 52.85 | 53.41 | 00:00:00 | | 2013-10-11 | 1,600,100 | 53.74 | 53.74 | 52.81 | 53.05 | 00:00:00 | | 2013-10-14 | 1,862,200 | 52.90 | 53.68 | 52.55 | 53.48 | 00:00:00 | | 2013-10-15 | 2,284,700 | 53.54 | 53.61 | 52.70 | 53.04 | 00:00:00 | | 2013-10-16 | 4,744,100 | 50.32 | 51.85 | 50.30 | 51.83 | 00:00:00 | | 2013-10-17 | 2,366,800 | 51.22 | 52.66 | 51.16 | 52.55 | 00:00:00 | | 2013-10-18 | 1,994,100 | 53.00 | 53.64 | 52.70 | 53.57 | 00:00:00 | | 2013-10-24 | 1,607,500 | 54.74 | 54.98 | 54.53 | 54.83 | 00:00:00 | | 2013-10-25 | 1,772,800 | 54.93 | 55.48 | 54.83 | 55.30 | 00:00:00 | | 2013-10-29 | 1,339,600 | 55.61 | 56.13 | 55.47 | 55.75 | 00:00:00 | | 2013-10-30 | 2,584,200 | 55.68 | 55.73 | 54.03 | 54.23 | 00:00:00 | | 2013-10-31 | 1,526,400 | 53.86 | 54.87 | 53.80 | 54.62 | 00:00:00 | | 2013-11-01 | 751,300 | 54.83 | 54.87 | 54.18 | 54.31 | 00:00:00 | | 2013-11-04 | 1,251,100 | 54.00 | 54.33 | 53.80 | 53.86 | 00:00:00 | | 2013-11-05 | 1,454,600 | 54.04 | 54.04 | 53.00 | 53.42 | 00:00:00 | | 2013-11-19 | 1,067,100 | 55.64 | 55.68 | 55.23 | 55.52 | 00:00:00 | | 2013-11-20 | 1,227,200 | 55.51 | 55.83 | 55.12 | 55.32 | 00:00:00 | | 2013-11-21 | 1,622,000 | 55.49 | 55.49 | 54.46 | 54.66 | 00:00:00 | | 2013-11-22 | 949,600 | 54.89 | 55.11 | 54.41 | 54.86 | 00:00:00 | | 2013-11-26 | 1,993,500 | 54.79 | 54.85 | 53.74 | 53.78 | 00:00:00 | | 2013-11-27 | 1,805,100 | 53.94 | 54.06 | 53.19 | 53.64 | 00:00:00 | | 2013-11-28 | 806,900 | 53.51 | 54.07 | 53.51 | 53.68 | 00:00:00 | | 2013-11-29 | 1,320,300 | 53.52 | 53.89 | 53.42 | 53.48 | 00:00:00 | | 2013-12-02 | 1,118,900 | 53.67 | 53.92 | 53.07 | 53.38 | 00:00:00 | | 2013-12-12 | 1,609,300 | 51.25 | 51.77 | 51.13 | 51.45 | 00:00:00 | | 2013-12-13 | 1,442,100 | 51.27 | 51.39 | 50.98 | 51.07 | 00:00:00 | | 2013-12-23 | 1,084,800 | 51.33 | 51.41 | 50.69 | 51.07 | 00:00:00 | | 2013-12-26 | 0 | 51.20 | 51.20 | 51.20 | 51.20 | 00:00:00 | | 2013-12-27 | 1,384,200 | 51.51 | 52.03 | 51.51 | 51.93 | 00:00:00 | | 2013-12-30 | 1,260,800 | 52.09 | 52.48 | 51.93 | 52.26 | 00:00:00 | | 2014-01-02 | 1,590,700 | 53.00 | 53.00 | 51.46 | 51.46 | 00:00:00 | | 2014-01-03 | 1,098,700 | 51.73 | 51.77 | 51.25 | 51.68 | 00:00:00 | | 2014-01-06 | 1,148,600 | 51.43 | 51.93 | 51.05 | 51.18 | 00:00:00 | | 2014-01-16 | 1,647,200 | 51.59 | 51.70 | 50.93 | 51.12 | 00:00:00 | | 2014-01-17 | 1,954,500 | 51.25 | 51.42 | 50.45 | 50.69 | 00:00:00 | | 2014-01-21 | 1,938,300 | 51.12 | 52.32 | 51.12 | 52.11 | 00:00:00 | | 2014-01-22 | 1,852,000 | 52.15 | 53.22 | 52.15 | 52.98 | 00:00:00 | | 2014-01-23 | 1,771,400 | 52.88 | 53.31 | 51.94 | 52.22 | 00:00:00 | | 2014-01-24 | 2,769,300 | 52.22 | 52.51 | 50.74 | 50.81 | 00:00:00 | | 2014-01-28 | 2,043,500 | 51.14 | 51.14 | 50.10 | 50.26 | 00:00:00 | | 2014-01-29 | 3,149,500 | 50.49 | 50.72 | 49.03 | 49.66 | 00:00:00 | | 2014-01-30 | 1,843,700 | 49.56 | 49.56 | 48.88 | 49.44 | 00:00:00 | | 2014-01-31 | 3,094,300 | 49.35 | 49.73 | 48.33 | 49.01 | 00:00:00 | | 2014-02-03 | 2,539,300 | 49.39 | 49.86 | 49.07 | 49.33 | 00:00:00 | | 2014-02-06 | 2,479,900 | 48.78 | 49.85 | 48.58 | 49.83 | 00:00:00 | | 2014-02-07 | 2,338,900 | 49.79 | 49.80 | 49.24 | 49.60 | 00:00:00 | | 2014-02-11 | 1,692,000 | 50.03 | 50.47 | 50.03 | 50.30 | 00:00:00 | | 2014-02-12 | 1,573,200 | 50.38 | 50.48 | 50.01 | 50.04 | 00:00:00 | | 2014-02-17 | 763,000 | 50.56 | 50.60 | 50.28 | 50.47 | 00:00:00 | | 2014-02-18 | 1,231,400 | 50.40 | 50.48 | 49.83 | 50.38 | 00:00:00 | | 2014-02-19 | 2,102,900 | 50.05 | 51.30 | 50.03 | 50.96 | 00:00:00 | | 2014-02-20 | 3,491,400 | 51.50 | 52.46 | 50.59 | 51.70 | 00:00:00 | | 2014-02-21 | 2,745,400 | 51.68 | 51.87 | 50.75 | 50.95 | 00:00:00 | | 2014-03-06 | 1,437,900 | 50.80 | 50.97 | 50.54 | 50.71 | 00:00:00 | | 2014-03-07 | 1,881,100 | 50.77 | 50.98 | 50.15 | 50.53 | 00:00:00 | | 2014-03-11 | 1,034,500 | 50.61 | 50.65 | 50.01 | 50.33 | 00:00:00 | | 2014-03-12 | 1,604,500 | 50.06 | 50.16 | 49.31 | 49.58 | 00:00:00 | | 2014-03-20 | 2,389,100 | 49.50 | 49.69 | 49.12 | 49.44 | 00:00:00 | | 2014-03-21 | 3,244,800 | 49.42 | 49.97 | 49.34 | 49.42 | 00:00:00 | | 2014-03-24 | 2,184,100 | 49.38 | 49.99 | 49.22 | 49.78 | 00:00:00 | | 2014-04-03 | 1,063,000 | 51.15 | 51.66 | 50.92 | 51.31 | 00:00:00 | | 2014-04-04 | 1,493,800 | 51.80 | 51.80 | 51.05 | 51.59 | 00:00:00 | | 2014-04-07 | 1,683,400 | 51.30 | 51.99 | 51.27 | 51.73 | 00:00:00 | | 2014-04-08 | 2,617,500 | 51.86 | 53.11 | 51.82 | 52.96 | 00:00:00 | | 2014-04-09 | 1,930,800 | 53.15 | 53.50 | 52.62 | 52.94 | 00:00:00 | | 2014-04-10 | 1,184,800 | 52.86 | 53.20 | 52.55 | 52.65 | 00:00:00 | | 2014-04-11 | 1,938,500 | 52.40 | 53.25 | 52.40 | 52.69 | 00:00:00 | | 2014-04-14 | 2,075,000 | 52.47 | 53.87 | 52.47 | 53.47 | 00:00:00 | | 2014-04-15 | 2,409,200 | 53.36 | 54.61 | 53.15 | 53.27 | 00:00:00 | | 2014-04-16 | 2,643,800 | 53.30 | 53.73 | 52.00 | 53.28 | 00:00:00 | | 2014-04-17 | 2,620,300 | 53.04 | 53.07 | 52.02 | 52.71 | 00:00:00 | | 2014-04-18 | 0 | 52.71 | 52.71 | 52.71 | 52.71 | 00:00:00 | | 2014-05-01 | 0 | 53.16 | 53.16 | 53.16 | 53.16 | 00:00:00 | | 2014-05-02 | 1,738,400 | 53.50 | 53.52 | 52.22 | 52.35 | 00:00:00 | | 2014-05-09 | 1,493,000 | 51.77 | 52.46 | 51.72 | 52.28 | 00:00:00 | | 2014-05-13 | 3,298,700 | 53.05 | 54.30 | 52.90 | 54.30 | 00:00:00 | | 2014-05-14 | 2,108,200 | 54.62 | 54.75 | 54.23 | 54.68 | 00:00:00 | | 2014-05-19 | 1,409,300 | 55.07 | 55.53 | 54.68 | 55.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
