|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-20 | 1,808,900 | 36.72 | 36.95 | 36.60 | 36.75 | 00:00:00 | 2005-04-21 | 2,367,400 | 36.65 | 36.88 | 36.40 | 36.47 | 00:00:00 | 2005-04-22 | 2,115,600 | 36.58 | 36.83 | 36.50 | 36.72 | 00:00:00 | 2005-04-25 | 2,721,700 | 36.62 | 36.67 | 35.60 | 36.35 | 00:00:00 | 2005-04-26 | 1,644,000 | 36.53 | 36.53 | 36.25 | 36.40 | 00:00:00 | 2005-04-27 | 3,222,500 | 36.05 | 36.30 | 35.60 | 35.85 | 00:00:00 | 2005-04-28 | 2,173,200 | 35.78 | 36.10 | 35.78 | 35.85 | 00:00:00 | 2005-04-29 | 2,270,000 | 35.80 | 36.25 | 35.72 | 36.20 | 00:00:00 | 2005-05-02 | 1,239,600 | 36.45 | 36.60 | 35.97 | 36.58 | 00:00:00 | 2005-05-03 | 1,879,200 | 36.47 | 36.65 | 36.40 | 36.60 | 00:00:00 | 2005-05-04 | 1,824,900 | 36.67 | 37.22 | 36.53 | 37.22 | 00:00:00 | 2005-05-05 | 1,546,600 | 37.22 | 37.33 | 37.15 | 37.20 | 00:00:00 | 2005-05-06 | 1,501,900 | 37.25 | 37.50 | 37.05 | 37.47 | 00:00:00 | 2005-05-09 | 1,780,200 | 37.25 | 37.35 | 37.17 | 37.25 | 00:00:00 | 2005-05-10 | 1,442,600 | 37.40 | 37.50 | 37.20 | 37.22 | 00:00:00 | 2005-05-11 | 2,515,400 | 37.00 | 37.40 | 36.95 | 37.17 | 00:00:00 | 2005-05-12 | 3,109,600 | 37.47 | 37.47 | 37.15 | 37.20 | 00:00:00 | 2005-05-13 | 4,278,300 | 36.92 | 37.58 | 36.92 | 37.53 | 00:00:00 | 2005-05-16 | 1,235,800 | 37.30 | 37.88 | 37.30 | 37.88 | 00:00:00 | 2005-05-17 | 2,041,000 | 37.33 | 37.42 | 37.17 | 37.20 | 00:00:00 | 2005-05-18 | 1,846,000 | 37.10 | 37.50 | 37.10 | 37.28 | 00:00:00 | 2005-05-19 | 1,905,600 | 37.12 | 37.53 | 37.12 | 37.33 | 00:00:00 | 2005-05-20 | 2,220,600 | 37.10 | 37.25 | 36.83 | 37.10 | 00:00:00 | 2005-05-23 | 1,161,700 | 37.25 | 37.40 | 37.22 | 37.33 | 00:00:00 | 2005-05-24 | 1,370,700 | 37.33 | 37.45 | 37.20 | 37.40 | 00:00:00 | 2005-05-25 | 1,402,000 | 36.75 | 37.42 | 36.75 | 37.38 | 00:00:00 | 2005-05-26 | 2,392,400 | 37.33 | 38.10 | 37.33 | 37.70 | 00:00:00 | 2005-05-27 | 1,328,000 | 37.75 | 37.75 | 37.40 | 37.55 | 00:00:00 | 2005-05-30 | 688,000 | 37.62 | 37.78 | 37.40 | 37.67 | 00:00:00 | 2005-05-31 | 1,956,800 | 37.83 | 37.83 | 37.28 | 37.38 | 00:00:00 | 2005-06-01 | 1,426,800 | 37.55 | 37.80 | 37.22 | 37.72 | 00:00:00 | 2005-06-02 | 1,932,500 | 37.72 | 37.80 | 37.38 | 37.40 | 00:00:00 | 2005-06-03 | 0 | 37.40 | 37.40 | 37.40 | 37.40 | 00:00:00 | 2005-06-06 | 1,113,600 | 37.50 | 37.58 | 37.20 | 37.28 | 00:00:00 | 2005-06-07 | 1,380,000 | 37.42 | 37.90 | 37.33 | 37.78 | 00:00:00 | 2005-06-08 | 1,784,900 | 37.55 | 37.70 | 37.25 | 37.45 | 00:00:00 | 2005-06-09 | 1,630,000 | 37.45 | 37.55 | 37.20 | 37.30 | 00:00:00 | 2005-06-10 | 1,880,300 | 37.50 | 37.58 | 37.25 | 37.30 | 00:00:00 | 2005-06-13 | 1,362,500 | 37.33 | 37.53 | 37.10 | 37.35 | 00:00:00 | 2005-06-14 | 1,669,300 | 37.25 | 37.38 | 37.10 | 37.25 | 00:00:00 | 2005-06-15 | 1,910,700 | 37.40 | 37.60 | 37.12 | 37.15 | 00:00:00 | 2005-06-16 | 1,673,700 | 37.42 | 37.42 | 37.03 | 37.12 | 00:00:00 | 2005-06-17 | 2,736,700 | 37.08 | 37.55 | 37.08 | 37.10 | 00:00:00 | 2005-06-20 | 2,650,800 | 37.00 | 37.10 | 36.58 | 36.62 | 00:00:00 | 2005-06-21 | 2,255,100 | 36.78 | 36.92 | 36.70 | 36.80 | 00:00:00 | 2005-06-22 | 1,988,800 | 36.80 | 36.88 | 36.60 | 36.80 | 00:00:00 | 2005-06-23 | 2,171,900 | 36.75 | 36.95 | 36.40 | 36.58 | 00:00:00 | 2005-06-24 | 2,049,600 | 36.30 | 36.33 | 36.10 | 36.20 | 00:00:00 | 2005-06-27 | 1,748,500 | 36.00 | 36.12 | 35.88 | 36.12 | 00:00:00 | 2005-06-28 | 2,856,700 | 36.25 | 36.72 | 36.25 | 36.47 | 00:00:00 | 2005-06-29 | 1,964,500 | 36.50 | 36.62 | 36.33 | 36.50 | 00:00:00 | 2005-06-30 | 2,342,300 | 36.30 | 36.55 | 36.22 | 36.35 | 00:00:00 | 2005-07-01 | 1,736,900 | 36.33 | 36.38 | 36.03 | 36.38 | 00:00:00 | 2005-07-04 | 1,576,100 | 36.28 | 36.40 | 36.00 | 36.28 | 00:00:00 | 2005-07-05 | 1,425,600 | 36.15 | 36.33 | 36.10 | 36.22 | 00:00:00 | 2005-07-06 | 3,571,900 | 36.25 | 36.88 | 36.25 | 36.42 | 00:00:00 | 2005-07-07 | 18,040,800 | 38.25 | 38.90 | 37.00 | 37.85 | 00:00:00 | 2005-07-08 | 10,155,300 | 38.50 | 40.95 | 38.38 | 40.62 | 00:00:00 | 2005-07-11 | 7,864,000 | 40.75 | 40.80 | 39.15 | 39.50 | 00:00:00 | 2005-07-12 | 4,545,400 | 39.42 | 39.50 | 38.90 | 39.33 | 00:00:00 | 2005-07-13 | 3,445,900 | 39.17 | 39.25 | 38.78 | 39.00 | 00:00:00 | 2005-07-14 | 2,774,900 | 39.00 | 39.50 | 38.92 | 39.15 | 00:00:00 | 2005-07-15 | 4,417,400 | 39.05 | 40.47 | 39.05 | 39.75 | 00:00:00 | 2005-07-18 | 2,191,200 | 40.25 | 40.33 | 39.60 | 39.75 | 00:00:00 | 2005-07-19 | 23,945,400 | 41.20 | 45.28 | 41.15 | 43.80 | 00:00:00 | 2005-07-20 | 16,998,000 | 46.97 | 48.12 | 45.45 | 46.33 | 00:00:00 | 2005-07-21 | 14,475,300 | 45.80 | 45.92 | 43.53 | 43.92 | 00:00:00 | 2005-07-22 | 13,655,500 | 43.50 | 44.70 | 42.15 | 44.22 | 00:00:00 | 2005-07-25 | 10,693,700 | 40.60 | 41.47 | 40.25 | 40.90 | 00:00:00 | 2005-07-26 | 7,622,200 | 41.80 | 42.65 | 41.60 | 42.22 | 00:00:00 | 2005-07-27 | 2,623,400 | 42.05 | 42.20 | 41.40 | 41.58 | 00:00:00 | 2005-07-28 | 2,587,000 | 41.58 | 41.75 | 41.17 | 41.50 | 00:00:00 | 2005-07-29 | 4,434,300 | 41.17 | 41.55 | 40.47 | 40.80 | 00:00:00 | 2005-08-01 | 1,713,800 | 41.00 | 41.30 | 40.70 | 41.03 | 00:00:00 | 2005-08-02 | 1,795,400 | 41.05 | 41.62 | 41.05 | 41.50 | 00:00:00 | 2005-08-03 | 2,680,300 | 41.55 | 41.62 | 41.20 | 41.25 | 00:00:00 | 2005-08-04 | 2,388,400 | 41.25 | 41.67 | 41.25 | 41.55 | 00:00:00 | 2005-08-05 | 2,538,100 | 41.30 | 41.88 | 41.28 | 41.78 | 00:00:00 | 2005-08-08 | 1,560,200 | 41.92 | 42.10 | 41.55 | 41.60 | 00:00:00 | 2005-08-09 | 1,689,900 | 41.55 | 42.22 | 41.47 | 42.00 | 00:00:00 | 2005-08-10 | 1,573,400 | 41.95 | 42.35 | 41.95 | 42.35 | 00:00:00 | 2005-08-11 | 1,584,900 | 42.28 | 42.62 | 42.17 | 42.38 | 00:00:00 | 2005-08-12 | 1,693,200 | 42.03 | 42.45 | 42.03 | 42.38 | 00:00:00 | 2005-08-15 | 1,166,600 | 42.17 | 42.45 | 42.05 | 42.33 | 00:00:00 | 2005-08-16 | 1,370,800 | 42.22 | 42.45 | 41.95 | 42.05 | 00:00:00 | 2005-08-17 | 1,442,600 | 41.90 | 42.17 | 41.65 | 42.08 | 00:00:00 | 2005-08-18 | 3,988,000 | 42.00 | 43.72 | 41.70 | 43.47 | 00:00:00 | 2005-08-19 | 4,928,800 | 42.90 | 44.22 | 42.65 | 44.00 | 00:00:00 | 2005-08-22 | 1,550,500 | 43.85 | 44.00 | 43.10 | 43.42 | 00:00:00 | 2005-08-23 | 1,701,500 | 43.33 | 43.38 | 42.72 | 42.83 | 00:00:00 | 2005-08-24 | 2,349,200 | 42.72 | 42.88 | 42.42 | 42.50 | 00:00:00 | 2005-08-25 | 2,294,400 | 42.25 | 43.33 | 42.08 | 42.62 | 00:00:00 | 2005-08-26 | 1,769,300 | 42.83 | 43.15 | 42.35 | 42.42 | 00:00:00 | 2005-08-29 | 1,200,600 | 42.15 | 42.40 | 41.88 | 42.25 | 00:00:00 | 2005-08-30 | 1,926,100 | 42.25 | 42.25 | 41.70 | 41.70 | 00:00:00 | 2005-08-31 | 3,214,900 | 41.88 | 42.70 | 41.88 | 42.55 | 00:00:00 | 2005-09-01 | 3,036,600 | 43.95 | 43.95 | 43.20 | 43.60 | 00:00:00 | 2005-09-02 | 2,856,000 | 43.60 | 44.17 | 43.33 | 43.72 | 00:00:00 | 2005-09-05 | 4,962,200 | 43.90 | 45.72 | 43.72 | 45.72 | 00:00:00 | 2005-09-06 | 2,958,800 | 45.65 | 45.70 | 45.12 | 45.50 | 00:00:00 | 2005-09-07 | 2,653,700 | 45.50 | 46.08 | 45.35 | 45.50 | 00:00:00 | 2005-09-08 | 2,801,700 | 45.12 | 45.45 | 44.40 | 45.30 | 00:00:00 | 2005-09-09 | 2,440,000 | 45.42 | 46.47 | 45.42 | 46.38 | 00:00:00 | 2005-09-12 | 2,153,600 | 46.15 | 46.45 | 45.70 | 45.88 | 00:00:00 | 2005-09-13 | 2,940,500 | 45.55 | 45.78 | 44.88 | 45.08 | 00:00:00 | 2005-09-14 | 1,731,800 | 45.17 | 45.72 | 45.17 | 45.50 | 00:00:00 | 2005-09-15 | 1,784,600 | 45.53 | 45.85 | 45.15 | 45.28 | 00:00:00 | 2005-09-16 | 5,935,200 | 45.40 | 47.42 | 45.30 | 46.30 | 00:00:00 | 2005-09-19 | 1,595,100 | 46.03 | 46.55 | 45.58 | 45.83 | 00:00:00 | 2005-09-20 | 3,293,900 | 45.83 | 47.25 | 45.83 | 46.97 | 00:00:00 | 2005-09-21 | 4,784,900 | 46.45 | 47.12 | 44.88 | 45.47 | 00:00:00 | 2005-09-22 | 4,385,200 | 46.25 | 46.95 | 45.83 | 45.83 | 00:00:00 | 2005-09-23 | 1,581,500 | 46.10 | 46.35 | 45.55 | 46.17 | 00:00:00 | 2005-09-26 | 2,180,700 | 46.55 | 47.20 | 46.45 | 46.90 | 00:00:00 | 2005-09-27 | 1,331,100 | 46.97 | 46.97 | 46.33 | 46.53 | 00:00:00 | 2005-09-28 | 1,817,400 | 46.78 | 46.85 | 46.35 | 46.50 | 00:00:00 | 2005-09-29 | 4,057,600 | 46.10 | 46.30 | 45.53 | 45.55 | 00:00:00 | 2005-09-30 | 3,755,800 | 45.62 | 45.67 | 44.60 | 44.83 | 00:00:00 | 2005-10-03 | 2,206,400 | 45.08 | 45.20 | 44.45 | 44.95 | 00:00:00 | 2005-10-04 | 2,652,500 | 45.03 | 45.67 | 44.67 | 45.50 | 00:00:00 | 2005-10-05 | 1,772,100 | 45.35 | 45.65 | 45.10 | 45.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|