|
 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 | | 2015-06-24 | 1,755,700 | 61.11 | 61.23 | 60.21 | 60.47 | 00:00:00 | | 2015-06-25 | 1,662,900 | 59.82 | 61.14 | 59.80 | 60.57 | 00:00:00 | | 2015-06-26 | 1,541,200 | 60.34 | 61.37 | 60.10 | 60.66 | 00:00:00 | | 2015-07-02 | 1,685,800 | 59.50 | 59.71 | 58.91 | 59.14 | 00:00:00 | | 2015-07-03 | 1,063,000 | 59.10 | 59.31 | 58.33 | 58.70 | 00:00:00 | | 2015-07-07 | 2,150,500 | 58.06 | 58.40 | 57.46 | 57.50 | 00:00:00 | | 2015-07-08 | 1,790,400 | 57.74 | 58.31 | 57.67 | 57.93 | 00:00:00 | | 2015-07-09 | 1,710,100 | 58.20 | 59.64 | 58.04 | 59.40 | 00:00:00 | | 2015-07-10 | 2,053,300 | 60.71 | 61.18 | 60.41 | 60.94 | 00:00:00 | | 2015-07-16 | 1,547,300 | 62.00 | 63.16 | 61.88 | 62.69 | 00:00:00 | | 2015-07-17 | 1,261,000 | 62.61 | 62.69 | 62.06 | 62.53 | 00:00:00 | | 2015-07-21 | 1,125,500 | 63.23 | 63.33 | 62.24 | 62.39 | 00:00:00 | | 2015-07-22 | 1,023,900 | 62.23 | 62.93 | 62.22 | 62.52 | 00:00:00 | | 2015-07-23 | 1,669,200 | 62.77 | 63.15 | 61.86 | 62.16 | 00:00:00 | | 2015-07-24 | 1,839,000 | 61.94 | 62.48 | 61.03 | 61.84 | 00:00:00 | | 2015-07-27 | 1,495,600 | 61.37 | 61.56 | 60.30 | 60.37 | 00:00:00 | | 2015-07-28 | 1,263,900 | 60.71 | 61.13 | 60.26 | 60.85 | 00:00:00 | | 2015-07-29 | 1,354,700 | 61.00 | 61.45 | 60.78 | 61.36 | 00:00:00 | | 2015-07-30 | 1,250,400 | 61.51 | 61.57 | 60.99 | 61.57 | 00:00:00 | | 2015-07-31 | 1,571,000 | 61.58 | 61.71 | 60.97 | 61.69 | 00:00:00 | | 2015-08-03 | 1,338,800 | 61.69 | 62.93 | 61.60 | 62.93 | 00:00:00 | | 2015-08-06 | 812,700 | 62.96 | 63.49 | 62.79 | 63.27 | 00:00:00 | | 2015-08-07 | 946,400 | 63.31 | 63.31 | 62.44 | 62.55 | 00:00:00 | | 2015-08-18 | 668,400 | 60.17 | 60.48 | 59.99 | 60.13 | 00:00:00 | | 2015-08-19 | 961,900 | 59.75 | 59.90 | 59.07 | 59.10 | 00:00:00 | | 2015-08-20 | 1,550,800 | 59.00 | 59.13 | 57.99 | 58.12 | 00:00:00 | | 2015-08-21 | 2,262,900 | 57.58 | 58.09 | 56.60 | 56.60 | 00:00:00 | | 2015-08-24 | 4,869,800 | 54.98 | 55.79 | 51.73 | 53.54 | 00:00:00 | | 2015-08-25 | 3,350,200 | 54.23 | 55.77 | 53.89 | 54.93 | 00:00:00 | | 2015-08-26 | 2,918,900 | 54.02 | 54.86 | 53.17 | 54.15 | 00:00:00 | | 2015-08-31 | 1,094,800 | 54.96 | 55.39 | 54.64 | 55.39 | 00:00:00 | | 2015-09-01 | 2,039,600 | 54.41 | 54.62 | 53.53 | 54.36 | 00:00:00 | | 2015-09-02 | 1,871,600 | 54.67 | 54.81 | 53.91 | 54.16 | 00:00:00 | | 2015-09-03 | 1,458,700 | 54.62 | 55.43 | 54.46 | 55.02 | 00:00:00 | | 2015-09-04 | 2,200,300 | 54.27 | 54.42 | 53.40 | 53.52 | 00:00:00 | | 2015-09-14 | 982,200 | 53.39 | 54.05 | 53.10 | 53.10 | 00:00:00 | | 2015-09-15 | 1,679,200 | 53.49 | 54.03 | 52.88 | 53.87 | 00:00:00 | | 2015-09-16 | 1,613,500 | 54.36 | 55.31 | 54.07 | 55.01 | 00:00:00 | | 2015-09-17 | 1,615,100 | 55.25 | 55.65 | 55.00 | 55.48 | 00:00:00 | | 2015-09-18 | 3,923,900 | 55.12 | 55.38 | 54.12 | 54.63 | 00:00:00 | | 2015-09-22 | 1,904,300 | 55.85 | 56.06 | 54.33 | 54.53 | 00:00:00 | | 2015-09-23 | 2,371,700 | 54.97 | 55.99 | 54.61 | 55.13 | 00:00:00 | | 2015-09-24 | 2,120,200 | 55.01 | 55.23 | 53.44 | 53.79 | 00:00:00 | | 2015-09-25 | 1,718,600 | 54.42 | 55.77 | 54.30 | 55.38 | 00:00:00 | | 2015-09-28 | 1,491,800 | 55.14 | 55.39 | 54.36 | 54.51 | 00:00:00 | | 2015-09-29 | 2,029,300 | 53.84 | 54.84 | 53.68 | 54.18 | 00:00:00 | | 2015-09-30 | 2,346,400 | 55.04 | 56.52 | 55.00 | 56.42 | 00:00:00 | | 2015-10-01 | 1,549,300 | 56.96 | 57.17 | 55.78 | 55.89 | 00:00:00 | | 2015-10-02 | 1,834,700 | 56.28 | 56.67 | 55.15 | 56.12 | 00:00:00 | | 2015-10-08 | 1,182,900 | 57.46 | 57.96 | 57.14 | 57.82 | 00:00:00 | | 2015-10-09 | 998,300 | 58.27 | 58.27 | 57.75 | 57.95 | 00:00:00 | | 2015-10-19 | 2,565,200 | 59.45 | 59.96 | 58.79 | 59.41 | 00:00:00 | | 2015-10-20 | 1,630,000 | 59.32 | 59.53 | 58.66 | 59.00 | 00:00:00 | | 2015-10-21 | 1,911,400 | 59.10 | 60.10 | 58.64 | 60.02 | 00:00:00 | | 2015-10-27 | 1,517,800 | 63.20 | 63.30 | 62.64 | 62.81 | 00:00:00 | | 2015-10-28 | 1,367,500 | 63.12 | 63.55 | 62.89 | 63.24 | 00:00:00 | | 2015-11-02 | 1,286,600 | 62.90 | 63.61 | 62.74 | 63.00 | 00:00:00 | | 2015-11-10 | 1,139,300 | 63.85 | 64.12 | 63.13 | 63.55 | 00:00:00 | | 2015-11-11 | 1,068,500 | 63.69 | 64.76 | 63.69 | 64.61 | 00:00:00 | | 2015-11-12 | 1,284,600 | 64.30 | 64.97 | 63.75 | 63.75 | 00:00:00 | | 2015-11-13 | 1,855,500 | 63.43 | 63.50 | 62.33 | 63.01 | 00:00:00 | | 2015-11-16 | 1,207,200 | 62.73 | 63.35 | 62.28 | 63.24 | 00:00:00 | | 2015-11-23 | 937,800 | 65.00 | 65.01 | 64.23 | 64.62 | 00:00:00 | | 2015-11-26 | 911,800 | 65.14 | 65.88 | 64.98 | 65.23 | 00:00:00 | | 2015-11-27 | 740,900 | 64.80 | 65.53 | 64.55 | 65.02 | 00:00:00 | | 2015-11-30 | 2,763,500 | 64.91 | 66.35 | 64.71 | 66.33 | 00:00:00 | | 2015-12-01 | 1,555,500 | 66.20 | 66.28 | 65.19 | 65.45 | 00:00:00 | | 2015-12-02 | 1,101,500 | 65.41 | 66.32 | 65.29 | 65.88 | 00:00:00 | | 2015-12-08 | 2,597,400 | 63.65 | 64.29 | 63.26 | 63.69 | 00:00:00 | | 2015-12-09 | 1,697,100 | 63.98 | 64.07 | 62.75 | 62.92 | 00:00:00 | | 2015-12-14 | 1,741,300 | 61.50 | 62.77 | 60.93 | 60.95 | 00:00:00 | | 2015-12-15 | 1,774,100 | 61.47 | 62.35 | 61.27 | 62.12 | 00:00:00 | | 2015-12-16 | 1,492,000 | 62.23 | 62.79 | 61.83 | 62.34 | 00:00:00 | | 2015-12-17 | 1,939,500 | 63.65 | 63.90 | 63.09 | 63.12 | 00:00:00 | | 2015-12-18 | 3,031,800 | 62.60 | 62.94 | 61.63 | 61.93 | 00:00:00 | | 2015-12-29 | 813,400 | 62.83 | 63.27 | 62.65 | 63.14 | 00:00:00 | | 2015-12-30 | 671,600 | 63.09 | 63.41 | 62.72 | 63.04 | 00:00:00 | | 2016-01-07 | 1,866,400 | 59.15 | 59.90 | 58.70 | 59.75 | 00:00:00 | | 2016-01-08 | 2,046,000 | 59.65 | 60.46 | 59.45 | 59.73 | 00:00:00 | | 2016-01-14 | 2,157,700 | 60.29 | 60.37 | 59.01 | 59.57 | 00:00:00 | | 2016-01-15 | 3,134,400 | 59.27 | 59.54 | 58.43 | 58.96 | 00:00:00 | | 2016-01-18 | 1,052,200 | 58.79 | 59.50 | 58.52 | 58.68 | 00:00:00 | | 2016-01-21 | 2,727,000 | 57.92 | 59.06 | 57.64 | 58.44 | 00:00:00 | | 2016-01-22 | 1,905,100 | 59.19 | 59.97 | 58.90 | 59.61 | 00:00:00 | | 2016-01-26 | 1,095,000 | 59.58 | 60.57 | 59.18 | 60.39 | 00:00:00 | | 2016-01-27 | 1,342,700 | 60.16 | 61.44 | 60.00 | 61.44 | 00:00:00 | | 2016-01-28 | 2,309,900 | 61.14 | 61.45 | 60.71 | 61.28 | 00:00:00 | | 2016-01-29 | 2,258,900 | 62.15 | 63.45 | 61.90 | 63.45 | 00:00:00 | | 2016-02-01 | 1,315,800 | 63.71 | 63.73 | 62.97 | 63.35 | 00:00:00 | | 2016-02-02 | 1,649,800 | 63.25 | 63.60 | 62.80 | 63.22 | 00:00:00 | | 2016-02-03 | 1,941,200 | 63.30 | 63.30 | 61.81 | 62.17 | 00:00:00 | | 2016-02-04 | 2,058,200 | 62.66 | 62.75 | 61.33 | 61.75 | 00:00:00 | | 2016-02-05 | 2,209,100 | 61.51 | 62.09 | 60.52 | 60.76 | 00:00:00 | | 2016-02-08 | 2,563,400 | 60.72 | 60.77 | 59.68 | 60.25 | 00:00:00 | | 2016-02-09 | 2,967,100 | 60.35 | 60.64 | 59.16 | 59.58 | 00:00:00 | | 2016-02-10 | 2,142,800 | 60.05 | 60.52 | 59.33 | 59.33 | 00:00:00 | | 2016-02-15 | 1,190,900 | 59.29 | 60.57 | 58.97 | 60.03 | 00:00:00 | | 2016-02-18 | 1,597,400 | 60.69 | 60.91 | 60.24 | 60.44 | 00:00:00 | | 2016-02-19 | 1,637,000 | 60.44 | 60.73 | 59.89 | 60.35 | 00:00:00 | | 2016-03-10 | 3,084,500 | 63.57 | 65.78 | 62.23 | 62.23 | 00:00:00 | | 2016-03-11 | 1,962,000 | 63.29 | 64.24 | 62.98 | 63.87 | 00:00:00 | | 2016-03-21 | 1,064,200 | 62.43 | 63.00 | 62.17 | 62.75 | 00:00:00 | | 2016-03-31 | 1,577,500 | 63.23 | 63.23 | 62.46 | 62.51 | 00:00:00 | | 2016-04-01 | 1,980,900 | 61.78 | 61.79 | 60.24 | 61.32 | 00:00:00 | | 2016-04-04 | 1,140,400 | 61.22 | 62.12 | 60.79 | 61.74 | 00:00:00 | | 2016-04-07 | 1,353,200 | 61.50 | 62.05 | 60.89 | 61.16 | 00:00:00 | | 2016-04-08 | 1,407,000 | 61.35 | 61.54 | 60.75 | 61.26 | 00:00:00 | | 2016-04-11 | 1,531,900 | 61.15 | 61.40 | 60.42 | 60.93 | 00:00:00 | | 2016-04-12 | 1,440,200 | 60.93 | 61.01 | 60.08 | 60.95 | 00:00:00 | | 2016-04-13 | 1,799,000 | 61.65 | 62.15 | 61.54 | 61.93 | 00:00:00 | | 2016-04-14 | 1,583,800 | 61.93 | 62.77 | 61.70 | 62.67 | 00:00:00 | | 2016-04-15 | 2,072,100 | 62.45 | 62.62 | 61.79 | 62.16 | 00:00:00 | | 2016-04-18 | 1,402,900 | 61.50 | 62.57 | 61.39 | 62.32 | 00:00:00 | | 2016-04-19 | 2,456,500 | 62.88 | 64.97 | 62.42 | 64.52 | 00:00:00 | | 2016-04-20 | 1,580,800 | 64.20 | 64.88 | 63.89 | 64.63 | 00:00:00 | | 2016-04-21 | 2,058,100 | 64.81 | 64.84 | 62.89 | 63.87 | 00:00:00 | | 2016-04-22 | 1,298,100 | 63.78 | 64.10 | 62.91 | 63.13 | 00:00:00 | | 2016-04-26 | 1,295,900 | 63.19 | 63.52 | 62.02 | 62.48 | 00:00:00 | | 2016-04-27 | 1,312,100 | 62.67 | 63.01 | 62.08 | 62.90 | 00:00:00 | | 2016-04-28 | 1,418,700 | 62.51 | 62.63 | 61.45 | 62.63 | 00:00:00 | | 2016-04-29 | 1,848,200 | 62.14 | 62.14 | 61.17 | 61.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
