Mercados españoles cerrados

Danone S.A. (0KFX.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
53,75-0,39 (-0,72%)
Al cierre: 06:45PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202459,5559,7857,9658,6558,65899.636
25 abr 202459,8760,2659,0059,3259,32635.841
24 abr 202460,0059,9659,0059,7359,73491.271
23 abr 202461,0160,4859,5859,8359,832.273.289
22 abr 202459,9560,2259,0859,9459,94429.565
19 abr 202459,0959,5458,7059,2959,29462.921
18 abr 202459,9760,5058,1859,0759,071.355.898
17 abr 202458,5658,6857,2658,4658,46460.303
16 abr 202457,4958,1257,2057,5957,59528.414
15 abr 202457,0358,4057,4257,7657,761.811.001
12 abr 202458,5658,2657,2657,7957,79789.144
11 abr 202457,5557,8857,1457,6257,621.063.220
10 abr 202458,2757,9857,2057,5257,52262.508
09 abr 202457,3258,0457,0457,5957,59582.242
08 abr 202457,8358,3457,5657,7057,70403.036
05 abr 202457,0158,3657,1057,6557,65466.967
04 abr 202458,0058,8857,8958,0158,01419.745
03 abr 202459,0759,3258,5158,7758,77854.431
02 abr 202459,8760,2658,9859,1159,11611.752
28 mar 202460,0060,2059,3759,9059,90483.429
27 mar 202460,9460,4559,4059,8059,801.185.776
26 mar 202459,1760,0158,9059,7559,75816.504
25 mar 202459,4959,9358,8459,4059,401.131.046
22 mar 202459,2359,5859,1659,5459,541.039.913
21 mar 202459,9459,7458,8858,9658,96347.641
20 mar 202459,4459,5059,1559,2959,29270.428
19 mar 202459,3159,7058,9559,3859,38714.500
18 mar 202459,8060,0959,0259,2959,29546.162
15 mar 202459,7860,1759,0559,6159,61225.368
14 mar 202459,8060,1659,1859,6259,62829.254
13 mar 202459,8059,5958,8059,4759,47956.169
12 mar 202459,1259,5158,6159,0559,051.329.661
11 mar 202458,9059,1858,3958,9758,97771.744
08 mar 202459,4059,2858,4458,7558,752.490.885
07 mar 202458,5159,0358,3658,9758,972.343.992
06 mar 202459,3859,5758,5558,7458,74407.045
05 mar 202458,8859,4958,7259,2759,27372.995
04 mar 202458,1559,1458,4858,7158,71347.367
01 mar 202459,0859,4758,5458,9658,96253.192
29 feb 202460,1760,0858,9559,0259,021.601.602
28 feb 202460,5160,9559,4559,7859,78521.881
27 feb 202460,3860,7759,7360,2260,22390.421
26 feb 202461,0061,2760,0260,3760,37515.715
23 feb 202461,4461,4959,9560,7260,721.325.765
22 feb 202463,9964,1661,1961,6361,63657.420
21 feb 202461,9062,0661,2661,6461,644.779.457
20 feb 202461,0361,8961,0461,6961,691.581.171
19 feb 202461,8061,7860,6161,5161,51358.281
16 feb 202461,2561,4360,6161,2561,25417.202
15 feb 202461,0061,2260,2660,9960,99967.418
14 feb 202460,9661,3560,5860,8760,87618.208
13 feb 202460,4561,3860,4660,7860,78181.877
12 feb 202461,5661,3760,5260,9660,96452.951
09 feb 202461,5162,0060,5960,9760,97796.305
08 feb 202461,6162,1361,1761,6061,60216.897
07 feb 202462,0062,3261,4761,5461,54205.021
06 feb 202461,6062,1061,2361,6661,66408.807
05 feb 202462,0061,7260,5461,7161,71513.140
02 feb 202461,5161,8560,9661,6461,64390.039
01 feb 202461,0062,3861,0061,4861,48529.504
31 ene 202462,3862,6161,4462,3162,31567.197
30 ene 202462,2562,6261,6961,8361,83299.259
29 ene 202460,9962,2560,8762,2562,25615.893
26 ene 202461,0161,6660,7361,2261,22468.344
25 ene 202461,1261,7260,7161,0561,05388.134
24 ene 202461,4161,9160,9961,4161,41459.133
23 ene 202462,2262,1060,9561,4861,48229.683
22 ene 202462,2262,2661,2361,5961,59253.535
19 ene 202461,6662,0961,0561,6161,61489.998
18 ene 202461,2961,8760,8961,4361,431.664.267
17 ene 202460,8062,1661,0261,5161,51925.736
16 ene 202461,0661,9260,9461,7961,79554.929
15 ene 202461,1562,1660,5161,5661,561.230.378
12 ene 202460,5161,2060,1460,8560,85390.940
11 ene 202461,0161,4360,2060,5760,571.331.854
10 ene 202461,0061,3760,4461,0661,06406.109
09 ene 202461,0061,3760,5661,0161,011.079.935
08 ene 202460,5160,9660,2960,9360,93590.949
05 ene 202460,0060,6160,2960,5060,50329.204
04 ene 202460,3160,9359,9260,5160,51283.305
03 ene 202459,7461,1659,2160,5860,58631.761
02 ene 202459,2759,5858,9159,3659,36337.430
29 dic 202359,0058,9558,1558,6958,69177.632
28 dic 202358,6058,6058,3058,5158,51157.159
27 dic 202359,0058,6757,8558,4158,41492.251
22 dic 202358,5158,6857,9558,3258,32803.926
21 dic 202358,3858,5058,0858,3058,30676.436
20 dic 202357,7858,2957,4458,1358,13368.397
19 dic 202358,6858,6257,8657,9657,962.376.005
18 dic 202357,9058,3357,4958,0158,011.443.195
15 dic 202358,1558,2057,4357,9257,921.069.979
14 dic 202359,9060,0658,2058,3958,392.986.853
13 dic 202359,8859,9159,1659,4459,44673.662
12 dic 202359,6059,8459,0259,5759,57953.379
11 dic 202359,5159,6258,8659,3259,32885.299
08 dic 202358,7259,5058,5358,9858,981.044.737
07 dic 202358,9259,4058,3659,2959,29464.089
06 dic 202358,7659,3058,2358,7358,73514.081
05 dic 202358,8359,3558,3358,6558,65395.031
04 dic 202359,4159,0158,1858,9558,951.419.679
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...