Mercados españoles cerrados

Danone S.A. (BNP.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
60,000,00 (0,00%)
Al cierre: 08:29AM BST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202460,0060,0060,0060,0060,00-
13 jun 202460,0060,0060,0060,0060,00173
12 jun 202459,7659,7759,7659,7759,7769
11 jun 202459,8559,8559,8559,8559,85-
10 jun 202459,8559,8559,8559,8559,85-
07 jun 202459,8759,9159,8559,8559,85372
06 jun 202459,1759,1759,1659,1659,16186
05 jun 202459,5359,5359,5359,5359,5350
04 jun 202459,2659,2659,2659,2659,26-
03 jun 202459,4159,4159,2559,2659,26495
31 may 202459,1159,1159,1159,1159,11181
30 may 202458,8358,8358,8358,8358,83-
29 may 202458,8358,8358,8358,8358,83-
28 may 202458,9559,0258,7958,8358,83504
24 may 202459,0659,3558,9759,1459,143176
23 may 202459,4459,7559,2159,2959,293202
22 may 202459,8359,8359,3959,7159,713313
21 may 202459,9559,9559,9559,9559,95-
20 may 202459,8560,0159,8559,9559,952117
17 may 202459,8659,8659,7759,7759,77171
16 may 202459,6659,6659,6659,6659,66-
15 may 202459,4859,6759,4659,6659,663925
14 may 202459,7259,7259,3759,4159,41712
13 may 202459,6059,6059,6059,6059,60-
10 may 202459,6759,6759,6059,6059,6014
09 may 202458,7758,7758,7758,7758,77-
08 may 202458,7758,7758,7758,7758,77-
07 may 202458,4758,7758,4758,7758,77564
03 may 202459,3859,3859,3859,3859,38-
03 may 20242.1 Dividendo
02 may 202459,2759,3859,2559,3857,28648
01 may 202458,8058,8058,8058,8056,72-
30 abr 202458,5558,8158,5558,8056,72270
29 abr 202458,3958,3958,3958,3956,33-
26 abr 202458,3958,3958,3958,3956,3358
25 abr 202460,0260,0260,0260,0257,90-
24 abr 202460,0260,0260,0260,0257,90-
23 abr 202460,0260,0260,0260,0257,90-
22 abr 202460,0260,0260,0260,0257,9012
19 abr 202458,8858,8858,8858,8856,80-
18 abr 202458,9259,0358,8658,8856,80573
17 abr 202458,4258,4358,4258,4356,36506
16 abr 202457,7257,7257,7257,7255,68-
15 abr 202457,7257,8857,7057,7255,685
12 abr 202457,7357,7357,7357,7355,69-
11 abr 202457,7357,7357,7357,7355,69-
10 abr 202457,7357,7357,7357,7355,69-
09 abr 202457,7357,7357,7357,7355,69-
08 abr 202457,7357,7357,7357,7355,69-
05 abr 202457,7357,7357,7357,7355,6986
04 abr 202458,6158,6158,6158,6156,5411
03 abr 202459,8159,8159,8159,8157,69-
02 abr 202459,8159,8159,8159,8157,69-
28 mar 202459,8159,8159,8159,8157,69118
27 mar 202459,9659,9659,9659,9657,8430
26 mar 202459,6059,6059,6059,6057,4916
25 mar 202458,6758,6758,6758,6756,60-
22 mar 202458,6758,6758,6758,6756,60-
21 mar 202458,6758,6758,6758,6756,60-
20 mar 202458,6758,6758,6758,6756,60-
19 mar 202458,6758,6758,6758,6756,60-
18 mar 202458,6758,6758,6758,6756,60-
15 mar 202458,6758,6758,6758,6756,60-
14 mar 202458,6758,6758,6758,6756,60-
13 mar 202458,6758,6758,6758,6756,60-
12 mar 202458,6758,6758,6758,6756,60-
11 mar 202458,6758,6758,6758,6756,60-
08 mar 202458,6758,6758,6758,6756,60-
07 mar 202458,6758,6758,6758,6756,6031
06 mar 202459,0059,0059,0059,0056,91-
05 mar 202459,0059,0059,0059,0056,91-
04 mar 202459,0059,0059,0059,0056,91-
01 mar 202458,9359,0458,9359,0056,91250
29 feb 202459,2159,2159,2159,2157,11155
28 feb 202459,6659,7059,6659,6757,55610
27 feb 202461,7561,7561,7561,7559,57-
26 feb 202461,7561,7561,7561,7559,57-
23 feb 202461,7561,7561,7561,7559,57-
22 feb 202462,5062,5061,5561,7559,57320
21 feb 202461,6161,6161,6161,6159,43-
20 feb 202461,6161,6161,6161,6159,43180
19 feb 202460,9860,9860,9860,9858,82-
16 feb 202460,9860,9860,9860,9858,8298
15 feb 202460,6660,6660,6660,6658,5199
14 feb 202460,7760,7760,7760,7758,62-
13 feb 202460,7760,7760,7760,7758,621
12 feb 202461,6961,6961,6961,6959,50-
09 feb 202461,6961,6961,6961,6959,50-
08 feb 202461,6961,6961,6961,6959,50-
07 feb 202461,6961,6961,6961,6959,50-
06 feb 202461,6961,6961,6961,6959,50131
05 feb 202461,1361,5361,1361,4259,253543
02 feb 202461,6461,6461,6261,6259,44448
01 feb 202462,2362,2362,2362,2360,03-
31 ene 202462,2362,2362,2362,2360,03103
30 ene 202461,9761,9761,9761,9759,77-
29 ene 202462,0262,0261,8861,9759,77197
26 ene 202461,5161,5161,5161,5159,33-
25 ene 202461,5161,5161,5161,5159,33-
24 ene 202461,5161,5161,5161,5159,33180
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...