|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 997,000 | 53.45 | 53.70 | 53.05 | 53.10 | 00:00:00 | | 2006-09-07 | 1,069,000 | 53.05 | 53.40 | 52.70 | 52.85 | 00:00:00 | | 2006-09-08 | 1,129,300 | 53.05 | 53.70 | 52.90 | 53.20 | 00:00:00 | | 2006-09-11 | 1,391,800 | 53.05 | 53.80 | 52.70 | 53.75 | 00:00:00 | | 2006-09-12 | 2,890,300 | 53.70 | 54.65 | 53.50 | 54.60 | 00:00:00 | | 2006-09-13 | 1,635,000 | 54.80 | 54.95 | 53.80 | 54.35 | 00:00:00 | | 2006-09-14 | 1,591,000 | 54.30 | 54.75 | 54.25 | 54.55 | 00:00:00 | | 2006-09-15 | 5,608,300 | 54.70 | 55.15 | 54.35 | 54.55 | 00:00:00 | | 2006-09-18 | 1,598,400 | 54.80 | 55.05 | 54.40 | 54.70 | 00:00:00 | | 2006-09-19 | 1,759,400 | 54.80 | 55.10 | 54.30 | 54.70 | 00:00:00 | | 2006-09-20 | 2,024,900 | 54.70 | 55.70 | 54.40 | 55.65 | 00:00:00 | | 2006-09-21 | 1,523,300 | 55.45 | 56.10 | 55.20 | 55.70 | 00:00:00 | | 2006-09-22 | 1,275,000 | 55.30 | 55.60 | 55.10 | 55.25 | 00:00:00 | | 2006-09-25 | 1,551,400 | 55.25 | 55.70 | 55.00 | 55.25 | 00:00:00 | | 2006-09-26 | 2,183,100 | 55.75 | 55.75 | 55.00 | 55.20 | 00:00:00 | | 2006-09-27 | 2,676,900 | 55.25 | 55.35 | 54.30 | 54.70 | 00:00:00 | | 2006-09-28 | 1,999,100 | 54.75 | 55.40 | 54.50 | 55.20 | 00:00:00 | | 2006-09-29 | 1,414,500 | 55.35 | 55.80 | 55.30 | 55.35 | 00:00:00 | | 2006-10-02 | 1,577,700 | 55.60 | 55.80 | 54.70 | 54.85 | 00:00:00 | | 2006-10-03 | 1,315,500 | 54.85 | 54.85 | 54.30 | 54.70 | 00:00:00 | | 2006-10-04 | 2,143,000 | 55.10 | 55.90 | 55.00 | 55.70 | 00:00:00 | | 2006-10-05 | 2,220,200 | 56.05 | 56.50 | 55.80 | 56.30 | 00:00:00 | | 2006-10-06 | 1,037,400 | 56.45 | 56.45 | 55.70 | 56.15 | 00:00:00 | | 2006-10-09 | 940,500 | 55.85 | 56.50 | 55.45 | 56.15 | 00:00:00 | | 2006-10-10 | 1,091,700 | 56.35 | 56.45 | 55.90 | 56.20 | 00:00:00 | | 2006-10-11 | 1,722,100 | 56.30 | 56.65 | 55.60 | 56.55 | 00:00:00 | | 2006-10-12 | 1,462,000 | 56.60 | 56.85 | 56.05 | 56.15 | 00:00:00 | | 2006-10-13 | 1,739,300 | 56.25 | 56.30 | 55.60 | 55.70 | 00:00:00 | | 2006-10-16 | 1,295,900 | 55.80 | 56.15 | 55.70 | 55.75 | 00:00:00 | | 2006-10-17 | 3,734,800 | 55.50 | 56.85 | 54.90 | 56.65 | 00:00:00 | | 2006-10-18 | 4,453,200 | 56.80 | 58.80 | 56.75 | 58.45 | 00:00:00 | | 2006-10-19 | 1,972,300 | 58.15 | 58.15 | 57.25 | 57.50 | 00:00:00 | | 2006-10-20 | 1,947,700 | 57.40 | 58.25 | 57.40 | 57.95 | 00:00:00 | | 2006-10-23 | 1,390,600 | 58.10 | 58.25 | 57.55 | 58.15 | 00:00:00 | | 2006-10-24 | 1,259,800 | 57.95 | 58.25 | 57.55 | 57.90 | 00:00:00 | | 2006-10-25 | 1,549,800 | 57.85 | 58.00 | 57.60 | 57.65 | 00:00:00 | | 2006-10-26 | 1,542,100 | 58.00 | 58.20 | 57.70 | 58.05 | 00:00:00 | | 2006-10-27 | 2,039,600 | 58.10 | 58.35 | 57.90 | 58.00 | 00:00:00 | | 2006-10-30 | 1,022,500 | 57.65 | 57.95 | 57.50 | 57.70 | 00:00:00 | | 2006-10-31 | 1,394,600 | 57.85 | 58.05 | 57.40 | 57.40 | 00:00:00 | | 2006-11-01 | 1,089,200 | 57.25 | 57.90 | 57.20 | 57.85 | 00:00:00 | | 2006-11-02 | 2,021,800 | 57.45 | 57.90 | 56.85 | 57.50 | 00:00:00 | | 2006-11-03 | 1,336,000 | 57.45 | 57.80 | 57.10 | 57.45 | 00:00:00 | | 2006-11-06 | 1,013,400 | 57.75 | 58.20 | 57.40 | 58.15 | 00:00:00 | | 2006-11-07 | 1,101,600 | 58.10 | 58.40 | 57.90 | 58.25 | 00:00:00 | | 2006-11-08 | 1,070,000 | 57.95 | 58.30 | 57.70 | 58.15 | 00:00:00 | | 2006-11-09 | 1,368,300 | 58.30 | 58.80 | 58.05 | 58.75 | 00:00:00 | | 2006-11-10 | 1,996,300 | 58.45 | 59.65 | 58.40 | 59.35 | 00:00:00 | | 2006-11-13 | 1,782,600 | 59.15 | 60.40 | 59.15 | 60.20 | 00:00:00 | | 2006-11-14 | 1,721,800 | 60.25 | 60.40 | 59.25 | 59.50 | 00:00:00 | | 2006-11-15 | 1,061,900 | 59.40 | 60.00 | 59.15 | 59.95 | 00:00:00 | | 2006-11-16 | 1,374,800 | 59.70 | 59.80 | 58.95 | 59.00 | 00:00:00 | | 2006-11-17 | 1,815,700 | 58.95 | 59.05 | 58.10 | 58.60 | 00:00:00 | | 2006-11-20 | 1,305,300 | 58.55 | 58.60 | 58.05 | 58.40 | 00:00:00 | | 2006-11-21 | 2,140,600 | 59.10 | 59.90 | 59.10 | 59.50 | 00:00:00 | | 2006-11-22 | 1,716,800 | 59.75 | 60.55 | 59.65 | 59.85 | 00:00:00 | | 2006-11-23 | 1,291,400 | 59.85 | 60.35 | 59.35 | 59.50 | 00:00:00 | | 2006-11-24 | 2,188,300 | 59.45 | 59.50 | 58.00 | 58.55 | 00:00:00 | | 2006-11-27 | 2,073,900 | 58.50 | 59.15 | 58.20 | 58.35 | 00:00:00 | | 2006-11-28 | 2,620,300 | 58.30 | 59.20 | 57.55 | 59.05 | 00:00:00 | | 2006-11-29 | 3,015,000 | 59.40 | 59.75 | 59.00 | 59.25 | 00:00:00 | | 2006-11-30 | 3,747,800 | 59.95 | 60.00 | 58.10 | 58.10 | 00:00:00 | | 2006-12-01 | 4,320,100 | 58.35 | 58.80 | 56.55 | 56.65 | 00:00:00 | | 2006-12-04 | 3,036,800 | 57.25 | 58.05 | 57.00 | 57.95 | 00:00:00 | | 2006-12-05 | 2,282,200 | 58.00 | 58.60 | 57.80 | 58.15 | 00:00:00 | | 2006-12-06 | 1,127,700 | 58.25 | 58.25 | 57.55 | 57.90 | 00:00:00 | | 2006-12-07 | 1,230,100 | 57.95 | 58.60 | 57.60 | 57.95 | 00:00:00 | | 2006-12-08 | 1,833,700 | 57.95 | 58.25 | 57.30 | 58.20 | 00:00:00 | | 2006-12-11 | 2,214,700 | 58.65 | 58.75 | 57.70 | 58.00 | 00:00:00 | | 2006-12-12 | 1,793,600 | 58.10 | 58.70 | 57.70 | 58.65 | 00:00:00 | | 2006-12-13 | 4,524,800 | 58.45 | 59.75 | 58.25 | 59.45 | 00:00:00 | | 2006-12-14 | 1,678,500 | 59.70 | 60.05 | 59.50 | 59.75 | 00:00:00 | | 2006-12-15 | 3,606,200 | 60.00 | 60.05 | 58.55 | 59.40 | 00:00:00 | | 2006-12-18 | 1,864,600 | 59.15 | 59.75 | 58.70 | 59.15 | 00:00:00 | | 2006-12-19 | 1,996,900 | 58.80 | 59.10 | 58.15 | 58.60 | 00:00:00 | | 2006-12-20 | 1,533,100 | 58.75 | 59.20 | 58.65 | 58.75 | 00:00:00 | | 2006-12-21 | 1,017,600 | 58.50 | 58.95 | 58.50 | 58.55 | 00:00:00 | | 2006-12-22 | 1,040,000 | 58.45 | 58.60 | 57.70 | 57.70 | 00:00:00 | | 2006-12-25 | 0 | 57.70 | 57.70 | 57.70 | 57.70 | 00:00:00 | | 2006-12-26 | 0 | 57.70 | 57.70 | 57.70 | 57.70 | 00:00:00 | | 2006-12-27 | 1,249,400 | 57.85 | 58.35 | 57.75 | 58.30 | 00:00:00 | | 2006-12-28 | 1,730,600 | 58.40 | 58.45 | 57.40 | 57.50 | 00:00:00 | | 2006-12-29 | 1,049,600 | 57.60 | 57.75 | 57.30 | 57.40 | 00:00:00 | | 2007-01-01 | 0 | 57.40 | 57.40 | 57.40 | 57.40 | 00:00:00 | | 2007-01-02 | 1,287,400 | 57.90 | 58.20 | 57.65 | 58.20 | 00:00:00 | | 2007-01-03 | 1,330,500 | 58.20 | 58.55 | 57.75 | 58.45 | 00:00:00 | | 2007-01-04 | 1,268,200 | 57.95 | 58.35 | 57.80 | 58.05 | 00:00:00 | | 2007-01-05 | 1,500,300 | 57.70 | 58.35 | 57.55 | 57.95 | 00:00:00 | | 2007-01-08 | 1,612,100 | 57.90 | 58.15 | 57.10 | 57.40 | 00:00:00 | | 2007-01-09 | 1,489,700 | 57.85 | 57.90 | 57.25 | 57.25 | 00:00:00 | | 2007-01-10 | 1,657,600 | 56.95 | 57.35 | 56.60 | 56.95 | 00:00:00 | | 2007-01-11 | 2,784,500 | 56.95 | 57.80 | 56.75 | 57.70 | 00:00:00 | | 2007-01-12 | 1,762,300 | 58.25 | 58.55 | 57.60 | 58.15 | 00:00:00 | | 2007-01-15 | 1,173,900 | 58.20 | 58.45 | 57.95 | 58.15 | 00:00:00 | | 2007-01-16 | 1,541,200 | 58.35 | 58.35 | 57.55 | 57.60 | 00:00:00 | | 2007-01-17 | 1,666,600 | 57.75 | 57.80 | 56.95 | 57.30 | 00:00:00 | | 2007-01-18 | 1,869,100 | 57.50 | 57.60 | 56.70 | 56.95 | 00:00:00 | | 2007-01-19 | 2,577,400 | 56.75 | 57.65 | 56.25 | 57.30 | 00:00:00 | | 2007-01-22 | 1,559,500 | 57.60 | 57.70 | 56.85 | 57.10 | 00:00:00 | | 2007-01-23 | 2,138,500 | 57.15 | 57.50 | 56.55 | 57.25 | 00:00:00 | | 2007-01-24 | 2,312,700 | 57.45 | 58.40 | 57.40 | 58.15 | 00:00:00 | | 2007-01-25 | 1,529,900 | 58.00 | 58.50 | 57.55 | 57.85 | 00:00:00 | | 2007-01-26 | 2,966,200 | 57.25 | 58.70 | 57.05 | 57.95 | 00:00:00 | | 2007-01-29 | 3,358,600 | 58.10 | 59.65 | 57.75 | 59.60 | 00:00:00 | | 2007-01-30 | 2,524,300 | 59.35 | 59.95 | 58.85 | 59.50 | 00:00:00 | | 2007-01-31 | 3,216,900 | 59.25 | 60.00 | 58.95 | 59.10 | 00:00:00 | | 2007-02-01 | 1,936,500 | 59.70 | 59.75 | 58.80 | 59.15 | 00:00:00 | | 2007-02-02 | 2,097,900 | 59.30 | 59.60 | 58.75 | 59.40 | 00:00:00 | | 2007-02-05 | 1,074,800 | 59.30 | 59.45 | 58.95 | 59.15 | 00:00:00 | | 2007-02-06 | 1,401,400 | 59.60 | 59.75 | 58.95 | 59.25 | 00:00:00 | | 2007-02-07 | 1,543,900 | 59.45 | 59.70 | 59.15 | 59.50 | 00:00:00 | | 2007-02-08 | 1,849,400 | 59.50 | 59.60 | 58.60 | 58.65 | 00:00:00 | | 2007-02-09 | 1,285,700 | 59.00 | 59.35 | 58.80 | 58.85 | 00:00:00 | | 2007-02-12 | 1,959,200 | 58.65 | 58.70 | 57.85 | 58.10 | 00:00:00 | | 2007-02-13 | 2,318,700 | 58.25 | 59.70 | 58.10 | 59.15 | 00:00:00 | | 2007-02-14 | 2,204,200 | 59.65 | 60.30 | 59.25 | 60.10 | 00:00:00 | | 2007-02-15 | 6,518,000 | 61.70 | 63.35 | 61.55 | 62.85 | 00:00:00 | | 2007-02-16 | 2,487,200 | 63.55 | 63.55 | 61.85 | 61.85 | 00:00:00 | | 2007-02-19 | 2,091,100 | 61.86 | 63.24 | 61.86 | 62.92 | 00:00:00 | | 2007-02-20 | 3,056,400 | 63.55 | 64.17 | 61.96 | 62.76 | 00:00:00 | | 2007-02-21 | 2,449,600 | 63.24 | 63.74 | 61.81 | 62.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
