|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 1,772,100 | 45.35 | 45.65 | 45.10 | 45.15 | 00:00:00 | | 2005-10-06 | 4,142,500 | 44.75 | 45.10 | 43.60 | 44.10 | 00:00:00 | | 2005-10-07 | 2,172,300 | 43.78 | 44.50 | 43.72 | 43.85 | 00:00:00 | | 2005-10-10 | 1,334,800 | 43.78 | 44.17 | 43.65 | 43.65 | 00:00:00 | | 2005-10-11 | 2,105,300 | 43.75 | 44.95 | 43.75 | 43.95 | 00:00:00 | | 2005-10-12 | 2,023,200 | 43.78 | 43.95 | 43.40 | 43.47 | 00:00:00 | | 2005-10-13 | 1,887,300 | 43.30 | 43.67 | 43.05 | 43.40 | 00:00:00 | | 2005-10-14 | 1,824,700 | 43.08 | 43.70 | 43.05 | 43.25 | 00:00:00 | | 2005-10-17 | 2,001,900 | 43.17 | 43.85 | 43.17 | 43.70 | 00:00:00 | | 2005-10-18 | 2,458,000 | 43.55 | 43.67 | 42.80 | 43.12 | 00:00:00 | | 2005-10-19 | 6,431,600 | 42.62 | 43.47 | 41.60 | 42.10 | 00:00:00 | | 2005-10-20 | 2,170,100 | 42.90 | 43.20 | 41.80 | 41.88 | 00:00:00 | | 2005-10-21 | 2,039,600 | 41.55 | 42.08 | 41.55 | 41.72 | 00:00:00 | | 2005-10-24 | 2,039,600 | 41.78 | 42.05 | 41.50 | 41.72 | 00:00:00 | | 2005-10-25 | 2,145,600 | 42.10 | 42.12 | 41.35 | 41.53 | 00:00:00 | | 2005-10-26 | 1,911,600 | 41.47 | 41.85 | 41.25 | 41.40 | 00:00:00 | | 2005-10-27 | 3,297,800 | 41.20 | 41.92 | 40.70 | 41.70 | 00:00:00 | | 2005-10-28 | 2,060,600 | 41.55 | 41.97 | 41.12 | 41.40 | 00:00:00 | | 2005-10-31 | 2,634,900 | 41.90 | 42.60 | 41.83 | 42.55 | 00:00:00 | | 2005-11-01 | 2,263,900 | 42.25 | 42.62 | 41.95 | 42.50 | 00:00:00 | | 2005-11-02 | 1,959,100 | 42.75 | 42.75 | 41.92 | 42.40 | 00:00:00 | | 2005-11-03 | 1,937,700 | 42.65 | 42.83 | 42.05 | 42.83 | 00:00:00 | | 2005-11-04 | 1,662,100 | 42.47 | 42.62 | 42.20 | 42.25 | 00:00:00 | | 2005-11-07 | 1,399,400 | 42.20 | 42.55 | 41.95 | 42.35 | 00:00:00 | | 2005-11-08 | 2,693,800 | 42.53 | 42.55 | 41.75 | 41.95 | 00:00:00 | | 2005-11-09 | 933,300 | 41.83 | 42.15 | 41.83 | 41.97 | 00:00:00 | | 2005-11-10 | 1,786,700 | 42.25 | 42.60 | 41.88 | 42.42 | 00:00:00 | | 2005-11-11 | 1,277,500 | 42.75 | 42.88 | 42.47 | 42.75 | 00:00:00 | | 2005-11-14 | 1,120,000 | 42.78 | 42.80 | 42.22 | 42.38 | 00:00:00 | | 2005-11-15 | 1,279,800 | 42.28 | 42.45 | 42.12 | 42.30 | 00:00:00 | | 2005-11-16 | 1,783,000 | 42.25 | 42.25 | 41.70 | 41.78 | 00:00:00 | | 2005-11-17 | 1,490,700 | 41.80 | 42.25 | 41.75 | 41.85 | 00:00:00 | | 2005-11-18 | 2,283,900 | 42.00 | 42.58 | 42.00 | 42.10 | 00:00:00 | | 2005-11-21 | 1,440,200 | 42.40 | 42.42 | 41.83 | 42.25 | 00:00:00 | | 2005-11-22 | 1,354,400 | 42.38 | 42.40 | 41.83 | 42.05 | 00:00:00 | | 2005-11-23 | 1,304,800 | 42.45 | 42.45 | 42.10 | 42.30 | 00:00:00 | | 2005-11-24 | 1,541,200 | 42.33 | 42.65 | 42.10 | 42.33 | 00:00:00 | | 2005-11-25 | 919,800 | 42.42 | 42.50 | 42.17 | 42.33 | 00:00:00 | | 2005-11-28 | 2,701,600 | 42.55 | 42.72 | 42.17 | 42.65 | 00:00:00 | | 2005-11-29 | 4,463,400 | 42.62 | 44.22 | 42.40 | 43.45 | 00:00:00 | | 2005-11-30 | 3,161,200 | 43.72 | 43.90 | 43.22 | 43.65 | 00:00:00 | | 2005-12-01 | 1,647,500 | 43.72 | 43.75 | 43.30 | 43.53 | 00:00:00 | | 2005-12-02 | 2,658,700 | 44.25 | 44.58 | 43.45 | 43.67 | 00:00:00 | | 2005-12-05 | 3,726,400 | 43.92 | 44.80 | 43.55 | 44.55 | 00:00:00 | | 2005-12-06 | 2,108,500 | 44.78 | 44.97 | 44.40 | 44.60 | 00:00:00 | | 2005-12-07 | 2,040,500 | 44.75 | 44.90 | 43.88 | 44.03 | 00:00:00 | | 2005-12-08 | 2,666,600 | 44.20 | 44.88 | 43.85 | 44.47 | 00:00:00 | | 2005-12-09 | 1,662,500 | 44.10 | 45.05 | 44.10 | 44.72 | 00:00:00 | | 2005-12-12 | 2,132,400 | 44.75 | 45.00 | 44.05 | 44.50 | 00:00:00 | | 2005-12-13 | 1,241,100 | 44.40 | 44.92 | 44.25 | 44.75 | 00:00:00 | | 2005-12-14 | 1,545,200 | 44.95 | 44.95 | 44.12 | 44.30 | 00:00:00 | | 2005-12-15 | 1,849,500 | 44.33 | 44.65 | 44.22 | 44.28 | 00:00:00 | | 2005-12-16 | 3,236,500 | 44.42 | 45.03 | 44.42 | 45.03 | 00:00:00 | | 2005-12-19 | 2,498,200 | 44.80 | 45.03 | 44.42 | 44.53 | 00:00:00 | | 2005-12-20 | 2,006,000 | 44.28 | 44.50 | 43.90 | 43.90 | 00:00:00 | | 2005-12-21 | 1,804,500 | 43.90 | 44.47 | 43.90 | 44.42 | 00:00:00 | | 2005-12-22 | 1,126,700 | 44.50 | 44.60 | 44.10 | 44.28 | 00:00:00 | | 2005-12-23 | 958,200 | 44.35 | 44.67 | 44.17 | 44.67 | 00:00:00 | | 2005-12-26 | 0 | 44.67 | 44.67 | 44.67 | 44.67 | 00:00:00 | | 2005-12-27 | 759,000 | 44.60 | 44.83 | 44.42 | 44.72 | 00:00:00 | | 2005-12-28 | 819,200 | 44.72 | 44.88 | 44.58 | 44.78 | 00:00:00 | | 2005-12-29 | 623,600 | 44.60 | 44.88 | 44.60 | 44.83 | 00:00:00 | | 2005-12-30 | 1,091,000 | 44.65 | 44.75 | 43.97 | 44.12 | 00:00:00 | | 2006-01-02 | 615,200 | 44.35 | 44.58 | 43.88 | 44.53 | 00:00:00 | | 2006-01-03 | 1,857,200 | 44.53 | 44.75 | 44.08 | 44.28 | 00:00:00 | | 2006-01-04 | 1,988,500 | 44.65 | 44.67 | 44.00 | 44.15 | 00:00:00 | | 2006-01-05 | 2,673,000 | 44.22 | 44.25 | 43.40 | 43.72 | 00:00:00 | | 2006-01-06 | 1,751,000 | 43.88 | 44.15 | 43.65 | 44.12 | 00:00:00 | | 2006-01-09 | 2,010,100 | 44.00 | 44.38 | 43.72 | 43.83 | 00:00:00 | | 2006-01-10 | 2,014,700 | 43.78 | 44.05 | 43.42 | 43.72 | 00:00:00 | | 2006-01-11 | 1,634,000 | 44.17 | 44.20 | 43.72 | 44.03 | 00:00:00 | | 2006-01-12 | 1,298,300 | 43.95 | 44.25 | 43.72 | 43.92 | 00:00:00 | | 2006-01-13 | 1,450,600 | 43.72 | 43.97 | 43.30 | 43.55 | 00:00:00 | | 2006-01-16 | 1,134,000 | 43.30 | 43.80 | 43.25 | 43.67 | 00:00:00 | | 2006-01-17 | 2,556,300 | 43.72 | 44.15 | 43.47 | 43.53 | 00:00:00 | | 2006-01-18 | 4,275,000 | 43.00 | 44.10 | 42.83 | 43.47 | 00:00:00 | | 2006-01-19 | 2,004,800 | 43.47 | 43.95 | 43.17 | 43.47 | 00:00:00 | | 2006-01-20 | 2,299,600 | 43.70 | 44.15 | 43.17 | 43.17 | 00:00:00 | | 2006-01-23 | 2,392,000 | 42.80 | 43.22 | 42.60 | 43.12 | 00:00:00 | | 2006-01-24 | 2,169,700 | 43.22 | 43.58 | 42.88 | 43.00 | 00:00:00 | | 2006-01-25 | 2,615,600 | 43.75 | 43.80 | 43.25 | 43.45 | 00:00:00 | | 2006-01-26 | 2,903,800 | 43.67 | 44.03 | 43.33 | 44.03 | 00:00:00 | | 2006-01-27 | 4,581,900 | 44.35 | 45.40 | 44.05 | 45.15 | 00:00:00 | | 2006-01-30 | 1,995,700 | 44.92 | 45.33 | 44.42 | 44.55 | 00:00:00 | | 2006-01-31 | 2,069,100 | 44.62 | 45.00 | 44.45 | 44.85 | 00:00:00 | | 2006-02-01 | 3,088,800 | 44.92 | 46.00 | 44.83 | 45.78 | 00:00:00 | | 2006-02-02 | 2,892,700 | 46.03 | 46.47 | 45.35 | 45.35 | 00:00:00 | | 2006-02-03 | 2,217,100 | 45.67 | 45.70 | 44.42 | 44.95 | 00:00:00 | | 2006-02-06 | 1,244,500 | 45.20 | 45.50 | 44.58 | 44.78 | 00:00:00 | | 2006-02-07 | 2,200,300 | 45.15 | 45.22 | 44.28 | 44.42 | 00:00:00 | | 2006-02-08 | 1,479,300 | 44.08 | 44.45 | 43.90 | 44.28 | 00:00:00 | | 2006-02-09 | 2,543,800 | 44.67 | 45.40 | 44.53 | 44.95 | 00:00:00 | | 2006-02-10 | 1,628,600 | 44.83 | 44.97 | 44.38 | 44.50 | 00:00:00 | | 2006-02-13 | 3,175,400 | 45.00 | 45.35 | 44.78 | 45.00 | 00:00:00 | | 2006-02-14 | 2,438,400 | 45.12 | 45.50 | 45.10 | 45.40 | 00:00:00 | | 2006-02-15 | 4,206,400 | 45.92 | 46.35 | 45.62 | 46.03 | 00:00:00 | | 2006-02-16 | 3,805,200 | 46.47 | 46.95 | 46.08 | 46.62 | 00:00:00 | | 2006-02-17 | 2,602,700 | 46.65 | 46.97 | 46.25 | 46.97 | 00:00:00 | | 2006-02-20 | 1,268,100 | 46.97 | 47.22 | 46.78 | 47.08 | 00:00:00 | | 2006-02-21 | 1,891,800 | 47.12 | 47.33 | 47.00 | 47.10 | 00:00:00 | | 2006-02-22 | 2,844,800 | 47.30 | 48.08 | 47.15 | 47.97 | 00:00:00 | | 2006-02-23 | 3,896,600 | 48.10 | 48.10 | 47.15 | 47.50 | 00:00:00 | | 2006-02-24 | 2,977,600 | 48.75 | 48.83 | 48.08 | 48.60 | 00:00:00 | | 2006-02-27 | 2,374,500 | 48.50 | 48.83 | 47.95 | 48.83 | 00:00:00 | | 2006-02-28 | 2,440,800 | 48.75 | 48.90 | 48.25 | 48.50 | 00:00:00 | | 2006-03-01 | 2,046,800 | 48.50 | 48.53 | 47.75 | 48.40 | 00:00:00 | | 2006-03-02 | 3,043,100 | 48.55 | 48.83 | 48.05 | 48.08 | 00:00:00 | | 2006-03-03 | 2,421,800 | 48.12 | 48.30 | 47.75 | 47.92 | 00:00:00 | | 2006-03-06 | 2,394,500 | 48.17 | 48.35 | 47.55 | 47.88 | 00:00:00 | | 2006-03-07 | 2,726,600 | 47.60 | 48.10 | 47.60 | 47.95 | 00:00:00 | | 2006-03-08 | 3,425,500 | 48.12 | 48.62 | 47.80 | 48.45 | 00:00:00 | | 2006-03-09 | 4,204,100 | 48.97 | 49.75 | 48.67 | 49.70 | 00:00:00 | | 2006-03-10 | 4,086,800 | 49.70 | 50.60 | 49.25 | 50.20 | 00:00:00 | | 2006-03-13 | 1,945,900 | 50.40 | 50.80 | 49.55 | 49.95 | 00:00:00 | | 2006-03-14 | 1,782,900 | 49.62 | 49.83 | 49.20 | 49.58 | 00:00:00 | | 2006-03-15 | 1,699,600 | 49.58 | 50.05 | 49.35 | 49.85 | 00:00:00 | | 2006-03-16 | 1,698,300 | 50.30 | 50.30 | 49.58 | 49.65 | 00:00:00 | | 2006-03-17 | 3,365,000 | 49.55 | 50.05 | 49.20 | 49.50 | 00:00:00 | | 2006-03-20 | 1,754,200 | 49.95 | 49.95 | 49.30 | 49.45 | 00:00:00 | | 2006-03-21 | 2,028,800 | 49.33 | 49.42 | 48.78 | 49.10 | 00:00:00 | | 2006-03-22 | 2,728,000 | 48.28 | 49.47 | 48.15 | 49.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
