Mercados españoles abiertos en 1 hr 3 mins

Danone S.A. (BSN.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
58,80+0,38 (+0,65%)
Al cierre: 05:39PM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202458,8259,2458,8058,8058,80694
21 jun 202457,4858,6857,4858,4258,424917
20 jun 202457,5457,5456,3257,4457,448318
19 jun 202459,2859,2858,9658,9658,96221
18 jun 202459,0859,2059,0859,1659,16584
17 jun 202458,9659,2458,9659,0459,04263
14 jun 202459,4459,4458,6258,7058,7075
13 jun 202460,0460,0459,5659,7459,74157
12 jun 202459,6460,2059,6459,8859,88270
11 jun 202459,4659,6659,0659,5459,54417
10 jun 202459,6459,6459,1259,3459,34606
07 jun 202459,8460,1259,8059,9659,96350
06 jun 202459,3659,8259,2059,8259,82123
05 jun 202459,8059,8059,4659,4659,461635
04 jun 202459,1659,6259,1659,6259,62183
03 jun 202459,4459,4459,2459,2659,26293
31 may 202459,3059,3059,0259,0659,06227
30 may 202458,6058,8858,3458,8858,88510
29 may 202458,7458,7458,4858,4858,4850
28 may 202459,3659,3658,7658,7658,76772
27 may 202459,3059,3259,1859,1859,18471
24 may 202459,3259,3258,9859,1659,166968
23 may 202459,6059,6059,2859,2859,2835
22 may 202459,8259,8259,5059,6459,64896
21 may 202459,9860,0459,8260,0060,00715
20 may 202459,6660,0659,6659,8259,82458
17 may 202459,8459,8859,8459,8459,8467
16 may 202459,5259,8459,5259,8459,847444
15 may 202459,3459,6059,3459,6059,6083
14 may 202459,5659,5659,2259,3859,381324
13 may 202459,7060,0059,6659,9459,94953
10 may 202459,2859,6059,2859,5059,50108
09 may 202459,2059,4259,0259,2659,261197
08 may 202459,0859,4659,0859,3259,324662
07 may 202458,1858,7458,1858,7458,743
06 may 202457,8058,6857,8058,1258,123421
03 may 202457,2257,8457,2257,8457,841203
03 may 20242.1 Dividendo
02 may 202458,8859,4658,7659,4657,363914
30 abr 202458,8860,2058,4860,2058,072747
29 abr 202458,5658,7258,5658,6656,59333
26 abr 202458,6258,6258,0658,3056,243000
25 abr 202459,5459,5459,0459,3057,213469
24 abr 202459,5859,8659,4659,8657,75296
23 abr 202460,1860,1859,6259,6257,51622
22 abr 202459,9660,1659,9459,9457,824713
19 abr 202459,3459,5458,9059,5457,442113
18 abr 202459,3859,7258,7459,1457,053748
17 abr 202457,7458,7657,7458,6456,574743
16 abr 202457,6657,6657,4057,5855,55173
15 abr 202458,0458,1057,6257,8655,823673
12 abr 202457,9858,0057,5057,9055,862224
11 abr 202457,7057,8257,6257,6455,60406
10 abr 202457,6257,6257,0257,6255,585064
09 abr 202457,4457,8457,4057,5655,53203
08 abr 202457,9257,9257,6457,7855,741625
05 abr 202457,4657,8457,4657,7655,724733
04 abr 202458,4458,4657,9658,0055,953603
03 abr 202459,0659,2458,6258,6256,551606
02 abr 202460,1060,1059,0059,0056,921232
28 mar 202459,7960,0559,7959,9857,86696
27 mar 202460,1960,1959,5759,6657,552823
26 mar 202459,0759,9159,0759,9157,791386
25 mar 202459,4359,4758,8459,3257,221139
22 mar 202459,3859,5759,3559,5757,47291
21 mar 202459,3259,3259,0059,1357,0421
20 mar 202459,1459,4259,0859,3957,29681
19 mar 202459,1659,3059,1659,2757,18202
18 mar 202459,3059,3259,1759,3257,221856
15 mar 202459,5559,8559,5059,5557,452452
14 mar 202459,9459,9459,4259,4257,32213
13 mar 202459,2959,5659,2959,5657,46226
12 mar 202459,0059,1058,9559,0756,98792
11 mar 202458,8958,9858,6958,9856,9070
08 mar 202458,7258,8558,5158,6556,58194
07 mar 202458,4558,9258,3558,8956,81217
06 mar 202459,0759,0758,7658,7656,681469
05 mar 202459,4859,4859,1059,2257,13102
04 mar 202458,5959,1058,5859,0856,992016
01 mar 202459,1059,1058,6758,8056,72507
29 feb 202459,6359,7259,0259,0256,943537
28 feb 202460,4560,4559,6259,6257,513168
27 feb 202460,2460,4860,1760,4858,34937
26 feb 202460,5560,6060,3060,3058,17914
23 feb 202461,0061,0059,9160,8358,685296
22 feb 202462,9563,0061,3561,6459,465035
21 feb 202461,6062,0061,5261,5259,351819
20 feb 202461,4661,7861,4661,6759,49499
19 feb 202461,5761,5861,4461,5259,35219
16 feb 202461,0561,3960,9361,3959,22512
15 feb 202460,7961,0560,7961,0558,89100
14 feb 202461,1161,1160,6960,6958,551534
13 feb 202460,7760,8160,6860,7058,56837
12 feb 202460,9261,0060,9060,9158,76328
09 feb 202460,9860,9860,8060,8858,73569
08 feb 202461,8361,9161,5061,5559,38692
07 feb 202461,8562,0261,4861,4859,312337
06 feb 202461,6861,9261,2861,9259,731501
05 feb 202461,3161,7361,3161,7359,55188
02 feb 202461,6361,6560,9460,9458,794476
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...