Mercados españoles abiertos en 6 hrs 54 min

Danone SA (BSN.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
59,30-0,66 (-1,10%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202459,9659,9659,9659,3059,30158
05 jun 202459,9659,9659,9659,9659,96-
04 jun 202459,0859,0859,0859,0859,08-
03 jun 202459,4459,4459,1659,3259,32158
31 may 202458,8858,8858,8858,8858,88-
30 may 202458,1858,1858,1858,1858,18-
29 may 202458,5658,5658,5658,5658,56-
28 may 202459,2659,2659,2659,2659,26-
27 may 202458,7058,7058,7058,7058,70-
24 may 202459,0859,0859,0659,0659,06100
23 may 202460,0060,0059,5059,5059,5035
22 may 202459,8859,8859,8859,8859,88-
21 may 202459,5860,0059,5859,9459,94660
20 may 202459,8859,8859,8859,8859,88-
17 may 202459,6659,7459,6659,7459,74360
16 may 202459,7459,7659,7459,7659,76350
15 may 202459,6659,6659,6659,6659,66-
14 may 202459,9059,9059,9059,9059,90-
13 may 202459,9059,9059,9059,9059,90-
10 may 202459,4459,4459,4459,4459,44-
09 may 202459,1659,1659,1659,1659,16-
08 may 202458,5658,5658,5658,5658,56-
07 may 202458,4058,4058,4058,4058,40-
06 may 202457,7457,7457,7457,7457,74-
03 may 202457,9257,9257,9257,9257,92-
03 may 20242.1 Dividendo
02 may 202458,7058,7058,7058,7056,60-
30 abr 202458,6058,6058,6058,6056,50-
29 abr 202458,5058,5058,5058,5056,41-
26 abr 202459,5659,5659,5659,5657,43-
25 abr 202459,5259,5259,4259,4257,29250
24 abr 202459,7059,7059,5059,5057,371000
23 abr 202460,1460,1459,7059,7857,64101
22 abr 202459,3459,3459,3459,3457,22-
19 abr 202458,2858,2858,2858,2856,20-
18 abr 202458,6258,6258,6258,6256,52-
17 abr 202457,6857,6857,6857,6855,62-
16 abr 202457,3457,3457,3457,3455,29-
15 abr 202457,4457,4457,4057,4055,35200
12 abr 202457,8657,8657,8657,8655,79-
11 abr 202457,2857,5257,2857,5255,4631
10 abr 202457,6057,6057,6057,6055,54-
09 abr 202457,5257,5257,5257,5255,46-
08 abr 202457,9457,9457,6457,6455,5880
05 abr 202457,4657,4657,4657,4655,40-
04 abr 202458,5658,5658,5658,5656,47-
03 abr 202459,1059,1059,1059,1056,99-
02 abr 202459,9259,9259,9259,9257,78-
28 mar 202459,7859,7859,7859,7857,64-
27 mar 202459,9359,9359,9359,9357,79-
26 mar 202459,1459,1459,1459,1457,02-
25 mar 202459,6159,6159,0459,0456,93258
22 mar 202458,9258,9258,9258,9256,81-
21 mar 202459,6759,6759,6759,6757,54-
20 mar 202459,1059,3359,1059,3357,2130
19 mar 202459,2659,3559,2659,3557,23250
18 mar 202459,4759,4759,4759,4757,34200
15 mar 202459,2159,2159,2159,2157,09-
14 mar 202459,6459,6459,5659,5657,43120
13 mar 202459,1759,3759,1759,3757,25470
12 mar 202459,0759,1559,0759,1557,03500
11 mar 202458,4058,4058,4058,4056,31-
08 mar 202459,0059,0059,0059,0056,89-
07 mar 202458,4358,4358,4358,4356,34-
06 mar 202459,0159,0159,0159,0156,90-
05 mar 202458,6959,0558,6959,0556,94200
04 mar 202458,3858,3858,3858,3856,29-
01 mar 202459,1659,1659,0559,0556,94121
29 feb 202459,6259,6259,6259,6257,49-
28 feb 202460,4360,4360,4060,4058,24160
27 feb 202460,3160,3160,3160,3158,15-
26 feb 202460,4360,4360,4360,4358,27-
23 feb 202461,7461,7460,5560,5558,38-
22 feb 202462,2062,2062,2062,2059,97-
21 feb 202461,5961,5961,5961,5959,39-
20 feb 202461,2861,2861,2861,2859,09-
19 feb 202461,1061,4861,1061,4859,28200
16 feb 202460,8160,8160,8160,8158,63-
15 feb 202460,9261,1260,9261,1258,9340
14 feb 202460,7661,0260,7661,0258,8479
13 feb 202460,3060,3060,3060,3058,14-
12 feb 202460,5060,5060,5060,5058,34-
09 feb 202461,2661,2661,2661,2659,07-
08 feb 202461,5261,5261,5261,5259,32-
07 feb 202461,9461,9461,4861,4859,28315
06 feb 202461,8261,8261,8261,8259,61-
05 feb 202461,0061,0061,0061,0058,82-
02 feb 202461,1661,1661,1661,1658,97-
01 feb 202461,5061,5061,5061,5059,30-
31 ene 202461,7561,7561,7561,7559,54-
30 ene 202461,9761,9761,9761,9759,75-
29 ene 202461,0561,9361,0561,9359,7140
26 ene 202461,0361,0361,0361,0358,85-
25 ene 202461,3361,3360,7260,7258,55300
24 ene 202461,3761,3761,3761,3759,17-
23 ene 202461,2761,2761,2761,2759,08-
22 ene 202461,6961,6961,6961,6959,48-
19 ene 202461,2261,2261,2261,2259,03-
18 ene 202461,4361,4361,2561,3559,1673
17 ene 202461,3161,3761,3161,3759,17150
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...