|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 2,728,000 | 48.28 | 49.47 | 48.15 | 49.30 | 00:00:00 | | 2006-03-23 | 1,851,500 | 49.25 | 49.60 | 49.22 | 49.35 | 00:00:00 | | 2006-03-24 | 1,527,600 | 49.12 | 49.67 | 49.12 | 49.53 | 00:00:00 | | 2006-03-27 | 1,548,700 | 49.53 | 49.70 | 49.22 | 49.28 | 00:00:00 | | 2006-03-28 | 2,202,700 | 49.40 | 49.80 | 49.25 | 49.55 | 00:00:00 | | 2006-03-29 | 1,828,900 | 49.50 | 49.75 | 49.40 | 49.65 | 00:00:00 | | 2006-03-30 | 1,849,700 | 49.75 | 50.20 | 49.67 | 50.05 | 00:00:00 | | 2006-03-31 | 3,362,500 | 50.00 | 50.90 | 49.62 | 50.55 | 00:00:00 | | 2006-04-03 | 2,583,200 | 50.85 | 51.10 | 50.40 | 50.90 | 00:00:00 | | 2006-04-04 | 1,983,800 | 50.85 | 50.90 | 50.45 | 50.65 | 00:00:00 | | 2006-04-05 | 2,095,900 | 49.67 | 50.60 | 49.67 | 50.00 | 00:00:00 | | 2006-04-06 | 1,189,600 | 50.15 | 50.40 | 49.42 | 49.90 | 00:00:00 | | 2006-04-07 | 1,633,400 | 50.00 | 50.00 | 49.30 | 49.30 | 00:00:00 | | 2006-04-10 | 1,360,200 | 49.05 | 49.38 | 48.97 | 49.28 | 00:00:00 | | 2006-04-11 | 2,371,600 | 49.10 | 49.17 | 48.60 | 48.85 | 00:00:00 | | 2006-04-12 | 1,921,100 | 48.50 | 48.85 | 48.35 | 48.40 | 00:00:00 | | 2006-04-13 | 1,498,300 | 48.50 | 49.35 | 48.30 | 48.75 | 00:00:00 | | 2006-04-14 | 0 | 48.75 | 48.75 | 48.75 | 48.75 | 00:00:00 | | 2006-04-17 | 0 | 48.75 | 48.75 | 48.75 | 48.75 | 00:00:00 | | 2006-04-18 | 1,272,600 | 48.60 | 49.28 | 48.60 | 49.15 | 00:00:00 | | 2006-04-19 | 1,836,100 | 49.47 | 49.90 | 49.35 | 49.70 | 00:00:00 | | 2006-04-20 | 3,667,100 | 50.55 | 51.15 | 49.80 | 50.35 | 00:00:00 | | 2006-04-21 | 2,417,500 | 50.85 | 50.90 | 50.00 | 50.45 | 00:00:00 | | 2006-04-24 | 1,288,900 | 50.00 | 50.25 | 49.85 | 50.00 | 00:00:00 | | 2006-04-25 | 1,984,600 | 50.00 | 50.35 | 49.70 | 49.97 | 00:00:00 | | 2006-04-26 | 1,156,300 | 50.00 | 50.30 | 49.85 | 50.05 | 00:00:00 | | 2006-04-27 | 2,274,900 | 50.20 | 50.30 | 49.55 | 49.85 | 00:00:00 | | 2006-04-28 | 1,497,400 | 49.90 | 49.90 | 49.12 | 49.45 | 00:00:00 | | 2006-05-01 | 0 | 49.45 | 49.45 | 49.45 | 49.45 | 00:00:00 | | 2006-05-02 | 1,492,000 | 49.28 | 50.05 | 49.08 | 49.90 | 00:00:00 | | 2006-05-03 | 2,029,600 | 49.88 | 50.00 | 49.42 | 49.47 | 00:00:00 | | 2006-05-04 | 1,342,500 | 49.35 | 49.83 | 49.35 | 49.50 | 00:00:00 | | 2006-05-05 | 1,420,800 | 49.75 | 50.00 | 49.53 | 50.00 | 00:00:00 | | 2006-05-08 | 1,162,500 | 49.97 | 50.05 | 49.55 | 49.83 | 00:00:00 | | 2006-05-09 | 1,379,600 | 49.78 | 49.80 | 49.38 | 49.75 | 00:00:00 | | 2006-05-10 | 1,630,300 | 48.90 | 49.17 | 48.67 | 48.70 | 00:00:00 | | 2006-05-11 | 3,301,200 | 48.83 | 49.20 | 48.78 | 48.90 | 00:00:00 | | 2006-05-12 | 3,663,900 | 48.53 | 48.83 | 47.75 | 47.90 | 00:00:00 | | 2006-05-15 | 3,032,400 | 47.70 | 47.95 | 47.10 | 47.30 | 00:00:00 | | 2006-05-16 | 3,585,400 | 47.10 | 47.45 | 46.65 | 47.42 | 00:00:00 | | 2006-05-17 | 4,015,100 | 47.62 | 48.25 | 46.80 | 46.80 | 00:00:00 | | 2006-05-18 | 4,390,900 | 46.55 | 47.10 | 45.95 | 46.40 | 00:00:00 | | 2006-05-19 | 4,454,100 | 46.10 | 46.35 | 45.33 | 45.90 | 00:00:00 | | 2006-05-22 | 3,677,000 | 45.90 | 45.90 | 44.80 | 45.10 | 00:00:00 | | 2006-05-23 | 3,902,600 | 45.42 | 47.00 | 45.38 | 46.30 | 00:00:00 | | 2006-05-24 | 3,308,000 | 46.00 | 46.20 | 45.17 | 45.85 | 00:00:00 | | 2006-05-25 | 4,777,400 | 46.17 | 48.05 | 46.08 | 47.83 | 00:00:00 | | 2006-05-26 | 3,347,900 | 48.28 | 49.17 | 48.17 | 48.90 | 00:00:00 | | 2006-05-29 | 909,000 | 48.70 | 48.75 | 48.20 | 48.45 | 00:00:00 | | 2006-05-30 | 3,634,000 | 48.47 | 48.50 | 47.25 | 47.38 | 00:00:00 | | 2006-05-31 | 3,535,600 | 46.80 | 47.35 | 46.55 | 47.08 | 00:00:00 | | 2006-06-01 | 2,181,600 | 46.92 | 47.47 | 46.53 | 47.15 | 00:00:00 | | 2006-06-02 | 2,335,400 | 47.70 | 48.22 | 46.95 | 47.30 | 00:00:00 | | 2006-06-05 | 1,323,600 | 47.17 | 47.55 | 46.53 | 46.88 | 00:00:00 | | 2006-06-06 | 3,508,700 | 46.47 | 46.75 | 45.90 | 46.20 | 00:00:00 | | 2006-06-07 | 2,817,400 | 46.28 | 46.65 | 45.80 | 46.50 | 00:00:00 | | 2006-06-08 | 3,309,900 | 45.60 | 46.12 | 45.42 | 45.47 | 00:00:00 | | 2006-06-09 | 2,306,800 | 46.03 | 46.40 | 45.60 | 46.03 | 00:00:00 | | 2006-06-12 | 1,645,700 | 45.83 | 46.15 | 45.25 | 45.65 | 00:00:00 | | 2006-06-13 | 3,174,200 | 44.75 | 45.10 | 44.70 | 44.85 | 00:00:00 | | 2006-06-14 | 3,055,400 | 44.83 | 45.03 | 44.20 | 44.70 | 00:00:00 | | 2006-06-15 | 2,848,900 | 44.75 | 45.58 | 44.75 | 45.38 | 00:00:00 | | 2006-06-16 | 3,903,200 | 46.00 | 46.25 | 45.10 | 45.22 | 00:00:00 | | 2006-06-19 | 1,849,800 | 45.65 | 46.08 | 45.20 | 45.65 | 00:00:00 | | 2006-06-20 | 1,696,100 | 45.33 | 45.75 | 45.20 | 45.70 | 00:00:00 | | 2006-06-21 | 1,580,200 | 45.97 | 46.15 | 45.38 | 46.15 | 00:00:00 | | 2006-06-22 | 4,738,200 | 47.22 | 47.97 | 46.67 | 47.17 | 00:00:00 | | 2006-06-23 | 2,702,300 | 47.47 | 47.95 | 47.10 | 47.72 | 00:00:00 | | 2006-06-26 | 3,067,000 | 48.15 | 48.38 | 47.72 | 47.78 | 00:00:00 | | 2006-06-27 | 2,358,800 | 47.83 | 48.08 | 47.33 | 47.65 | 00:00:00 | | 2006-06-28 | 1,996,700 | 47.50 | 47.88 | 47.15 | 47.53 | 00:00:00 | | 2006-06-29 | 1,982,500 | 47.85 | 48.67 | 47.55 | 48.58 | 00:00:00 | | 2006-06-30 | 2,989,300 | 49.20 | 49.72 | 48.83 | 49.67 | 00:00:00 | | 2006-07-03 | 1,783,300 | 49.45 | 49.72 | 48.62 | 49.67 | 00:00:00 | | 2006-07-04 | 1,257,800 | 49.67 | 49.67 | 49.05 | 49.53 | 00:00:00 | | 2006-07-05 | 2,117,100 | 49.42 | 49.58 | 48.88 | 49.05 | 00:00:00 | | 2006-07-06 | 1,860,500 | 49.03 | 49.90 | 48.83 | 49.67 | 00:00:00 | | 2006-07-07 | 2,099,600 | 50.00 | 50.25 | 49.55 | 49.90 | 00:00:00 | | 2006-07-10 | 1,011,000 | 49.70 | 50.00 | 49.15 | 50.00 | 00:00:00 | | 2006-07-11 | 1,392,000 | 49.65 | 49.78 | 49.00 | 49.12 | 00:00:00 | | 2006-07-12 | 1,301,800 | 49.42 | 49.97 | 49.20 | 49.55 | 00:00:00 | | 2006-07-13 | 2,115,000 | 49.05 | 49.25 | 48.45 | 48.78 | 00:00:00 | | 2006-07-14 | 1,097,500 | 48.28 | 48.83 | 48.03 | 48.25 | 00:00:00 | | 2006-07-17 | 2,084,200 | 48.40 | 49.28 | 47.50 | 48.83 | 00:00:00 | | 2006-07-18 | 1,906,000 | 48.80 | 48.95 | 47.83 | 48.05 | 00:00:00 | | 2006-07-19 | 1,849,200 | 48.00 | 49.62 | 48.00 | 49.62 | 00:00:00 | | 2006-07-20 | 2,011,700 | 49.50 | 49.92 | 49.08 | 49.60 | 00:00:00 | | 2006-07-21 | 2,641,300 | 49.85 | 50.20 | 49.53 | 49.92 | 00:00:00 | | 2006-07-24 | 2,166,500 | 50.10 | 51.15 | 50.05 | 51.10 | 00:00:00 | | 2006-07-25 | 1,937,000 | 51.35 | 51.50 | 50.65 | 51.20 | 00:00:00 | | 2006-07-26 | 1,310,600 | 51.20 | 51.45 | 50.80 | 51.25 | 00:00:00 | | 2006-07-27 | 1,495,200 | 51.50 | 51.65 | 50.65 | 51.50 | 00:00:00 | | 2006-07-28 | 1,373,800 | 51.40 | 52.00 | 50.90 | 51.95 | 00:00:00 | | 2006-07-31 | 1,416,700 | 51.95 | 52.05 | 51.40 | 51.75 | 00:00:00 | | 2006-08-01 | 2,933,400 | 52.10 | 52.10 | 50.15 | 50.35 | 00:00:00 | | 2006-08-02 | 4,091,200 | 51.35 | 52.95 | 51.20 | 52.55 | 00:00:00 | | 2006-08-03 | 3,001,000 | 52.85 | 53.10 | 52.00 | 52.40 | 00:00:00 | | 2006-08-04 | 2,000,600 | 52.85 | 53.45 | 52.45 | 53.35 | 00:00:00 | | 2006-08-07 | 1,639,100 | 52.40 | 53.15 | 52.00 | 52.10 | 00:00:00 | | 2006-08-08 | 1,190,400 | 52.55 | 52.60 | 52.00 | 52.15 | 00:00:00 | | 2006-08-09 | 1,507,700 | 52.40 | 52.90 | 51.90 | 52.60 | 00:00:00 | | 2006-08-10 | 2,429,800 | 52.10 | 52.35 | 51.10 | 51.65 | 00:00:00 | | 2006-08-11 | 1,311,100 | 51.90 | 52.25 | 51.45 | 51.65 | 00:00:00 | | 2006-08-14 | 2,359,100 | 52.25 | 52.55 | 51.85 | 52.40 | 00:00:00 | | 2006-08-15 | 2,469,200 | 52.35 | 53.45 | 52.25 | 53.40 | 00:00:00 | | 2006-08-16 | 2,210,400 | 53.15 | 53.35 | 52.30 | 52.95 | 00:00:00 | | 2006-08-17 | 2,827,900 | 52.75 | 53.30 | 52.50 | 53.05 | 00:00:00 | | 2006-08-18 | 1,717,500 | 53.25 | 53.35 | 52.90 | 53.10 | 00:00:00 | | 2006-08-21 | 1,060,100 | 53.10 | 53.15 | 52.35 | 52.50 | 00:00:00 | | 2006-08-22 | 1,381,400 | 52.80 | 53.00 | 52.00 | 52.60 | 00:00:00 | | 2006-08-23 | 1,191,600 | 52.75 | 53.00 | 51.95 | 52.20 | 00:00:00 | | 2006-08-24 | 1,624,500 | 52.55 | 53.05 | 52.10 | 52.75 | 00:00:00 | | 2006-08-25 | 1,060,500 | 52.65 | 53.15 | 52.55 | 53.10 | 00:00:00 | | 2006-08-28 | 1,009,200 | 52.95 | 53.55 | 52.60 | 53.55 | 00:00:00 | | 2006-08-29 | 1,211,700 | 53.50 | 53.85 | 53.05 | 53.30 | 00:00:00 | | 2006-08-30 | 1,095,700 | 53.60 | 53.75 | 53.25 | 53.65 | 00:00:00 | | 2006-08-31 | 1,187,100 | 53.90 | 53.95 | 53.50 | 53.70 | 00:00:00 | | 2006-09-01 | 1,220,300 | 53.45 | 54.05 | 53.40 | 53.80 | 00:00:00 | | 2006-09-04 | 905,600 | 53.95 | 54.20 | 53.80 | 54.15 | 00:00:00 | | 2006-09-05 | 1,342,100 | 54.05 | 54.05 | 53.15 | 53.60 | 00:00:00 | | 2006-09-06 | 997,000 | 53.45 | 53.70 | 53.05 | 53.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
