Mercados españoles cerrados

Danone SA (BSN.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
58,76+0,16 (+0,27%)
A partir del 05:15PM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202458,7058,7658,5658,7658,76300
29 abr 202458,7258,7258,5658,6058,602418
26 abr 202459,8859,8858,4058,4058,40-
25 abr 202459,6059,9259,1259,1259,12-
24 abr 202459,7859,8259,4259,6459,64530
23 abr 202460,1660,1659,7459,7459,74200
22 abr 202459,5659,9459,3659,9459,94304
19 abr 202458,3659,4858,3659,4659,46350
18 abr 202458,7460,3258,7058,7058,701137
17 abr 202457,3058,6257,3058,5858,58-
16 abr 202456,9457,5256,9457,4457,44-
15 abr 202457,9258,0257,7057,7057,70134
12 abr 202457,6858,0257,6657,6857,68-
11 abr 202457,3657,8457,3457,6257,62-
10 abr 202457,7857,8057,1657,1657,1695
09 abr 202457,5457,6857,3657,4657,46-
08 abr 202457,9658,0457,6257,6857,68-
05 abr 202457,8057,8257,5057,8257,82630
04 abr 202458,6258,6257,9457,9457,94500
03 abr 202459,0859,1858,5658,6058,60460
02 abr 202459,9260,0259,1059,1059,10343
28 mar 202459,8459,9659,6859,9659,9660
27 mar 202459,9560,1959,5159,7559,75508
26 mar 202459,1559,8359,0859,8359,83-
25 mar 202459,2059,3259,0859,0859,08208
22 mar 202458,8359,5458,8359,5459,54160
21 mar 202459,7459,7459,0159,1959,19-
20 mar 202458,9159,4658,9159,4259,42700
19 mar 202459,2759,2859,0959,2559,25320
18 mar 202459,4559,6059,0959,3059,30452
15 mar 202459,2459,8759,1759,5659,5640
14 mar 202459,7459,8759,2559,2559,25120
13 mar 202459,3159,4959,1159,4459,44-
12 mar 202459,1259,1458,9259,0059,00220
11 mar 202458,4258,9958,4258,9758,97652
08 mar 202458,9958,9958,5858,7058,708
07 mar 202458,2958,9958,2658,9558,95408
06 mar 202459,1059,1558,6358,6358,63400
05 mar 202458,7059,3258,6159,1459,14250
04 mar 202458,4359,0358,4059,0359,03-
01 mar 202459,1759,1858,6658,7258,72486
29 feb 202459,7259,7659,2259,2259,22160
28 feb 202460,3760,4959,6059,6859,68220
27 feb 202460,2860,5460,2360,5460,54160
26 feb 202460,4360,6060,1060,2960,29900
23 feb 202461,7061,7060,0460,5860,581152
22 feb 202462,0063,5361,5761,7161,712317
21 feb 202461,5961,9761,5561,6661,66357
20 feb 202461,3461,7261,3361,7261,72-
19 feb 202460,9661,6360,9361,6361,63675
16 feb 202461,0561,2660,9761,1561,15271
15 feb 202460,9661,0260,7761,0261,02400
14 feb 202460,9361,0760,6460,6460,64-
13 feb 202460,4960,8860,4960,7860,78430
12 feb 202460,6761,0060,6160,7260,72359
09 feb 202461,3961,3960,6061,0061,00475
08 feb 202461,5962,0061,3061,3061,30200
07 feb 202461,8361,8561,4961,4961,49188
06 feb 202461,8661,8661,3261,8561,85950
05 feb 202460,9661,6460,9561,2761,27100
02 feb 202461,3761,6660,9460,9460,94-
01 feb 202461,4961,8561,0561,3361,331470
31 ene 202461,7462,2461,6961,7061,70600
30 ene 202461,9662,2561,7461,8261,82166
29 ene 202461,0662,0361,0261,7361,7383
26 ene 202461,1661,5061,0961,3261,32200
25 ene 202461,3661,3660,8361,0661,0640
24 ene 202461,5461,5461,3261,3861,3840
23 ene 202461,4361,5461,0661,4261,42690
22 ene 202461,5561,7061,5361,6661,66140
19 ene 202461,3862,0461,3861,5361,53546
18 ene 202461,6261,6261,1261,1461,14260
17 ene 202461,2361,5061,2361,5061,50-
16 ene 202461,1561,8661,1561,6461,64400
15 ene 202461,7261,7561,5261,5261,522187
12 ene 202460,5660,9960,4460,8060,80100
11 ene 202461,1861,1860,3260,6360,631618
10 ene 202460,6061,1060,6061,0661,061561
09 ene 202460,9161,1160,8561,0961,09720
08 ene 202460,1161,0059,9560,8460,841208
05 ene 202460,3560,5960,3160,5960,59350
04 ene 202460,5660,7060,2660,7060,70-
03 ene 202459,2861,1659,2860,4160,41886
02 ene 202458,8259,4958,8159,4959,4948
29 dic 202358,4558,7358,4258,7358,736
28 dic 202358,4258,5358,3558,4358,43770
27 dic 202358,2958,3458,0558,3458,3450
22 dic 202358,0958,3957,9858,1458,14190
21 dic 202357,8458,3357,8458,3058,3040
20 dic 202357,8058,1657,7158,1658,1610
19 dic 202357,8758,2457,8457,9757,9757
18 dic 202357,6658,1457,6358,1458,1432
15 dic 202358,4858,5257,4757,9657,96600
14 dic 202359,6859,7458,3258,3258,321120
13 dic 202359,2859,6159,2259,6159,61415
12 dic 202359,0959,7258,9259,6359,631509
11 dic 202359,1759,5359,0259,5359,5376
08 dic 202358,9759,2758,7459,1859,18221
07 dic 202358,5359,2258,5359,2259,22-
06 dic 202358,4658,9458,4658,8658,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...