Mercados españoles cerrados en 1 hr 26 mins

Danone SA (BSN.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
59,68+0,02 (+0,03%)
A partir del 01:30PM CEST. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202459,6659,9059,6659,6859,6820
16 may 202459,6659,8059,5859,6659,66426
15 may 202459,6459,7059,5059,5859,58222
14 may 202459,9259,9459,2459,3259,3252
13 may 202459,6059,9859,5859,8259,8260
10 may 202459,4659,7059,3659,5459,54-
09 may 202459,0459,3059,0459,2059,20930
08 may 202458,5659,3458,5659,2459,24650
07 may 202458,3458,7658,3458,7658,761656
06 may 202457,7858,6857,7858,1458,1410
03 may 202457,8857,8857,1857,5257,521476
03 may 20242.1 Dividendo
02 may 202458,8859,4058,7259,4057,30350
30 abr 202458,7058,7658,5658,7056,62556
29 abr 202458,7258,7258,5658,6056,532418
26 abr 202459,8859,8858,4058,4056,34-
25 abr 202459,6059,9259,1259,1257,03-
24 abr 202459,7859,8259,4259,6457,53530
23 abr 202460,1660,1659,7459,7457,63200
22 abr 202459,5659,9459,3659,9457,82304
19 abr 202458,3659,4858,3659,4657,36350
18 abr 202458,7460,3258,7058,7056,621137
17 abr 202457,3058,6257,3058,5856,51-
16 abr 202456,9457,5256,9457,4455,41-
15 abr 202457,9258,0257,7057,7055,66134
12 abr 202457,6858,0257,6657,6855,64-
11 abr 202457,3657,8457,3457,6255,58-
10 abr 202457,7857,8057,1657,1655,1495
09 abr 202457,5457,6857,3657,4655,43-
08 abr 202457,9658,0457,6257,6855,64-
05 abr 202457,8057,8257,5057,8255,78630
04 abr 202458,6258,6257,9457,9455,89500
03 abr 202459,0859,1858,5658,6056,53460
02 abr 202459,9260,0259,1059,1057,01343
28 mar 202459,8459,9659,6859,9657,8460
27 mar 202459,9560,1959,5159,7557,64508
26 mar 202459,1559,8359,0859,8357,71-
25 mar 202459,2059,3259,0859,0856,99208
22 mar 202458,8359,5458,8359,5457,44160
21 mar 202459,7459,7459,0159,1957,10-
20 mar 202458,9159,4658,9159,4257,32700
19 mar 202459,2759,2859,0959,2557,16320
18 mar 202459,4559,6059,0959,3057,20452
15 mar 202459,2459,8759,1759,5657,4540
14 mar 202459,7459,8759,2559,2557,16120
13 mar 202459,3159,4959,1159,4457,34-
12 mar 202459,1259,1458,9259,0056,91220
11 mar 202458,4258,9958,4258,9756,89652
08 mar 202458,9958,9958,5858,7056,628
07 mar 202458,2958,9958,2658,9556,87408
06 mar 202459,1059,1558,6358,6356,56400
05 mar 202458,7059,3258,6159,1457,05250
04 mar 202458,4359,0358,4059,0356,94-
01 mar 202459,1759,1858,6658,7256,64486
29 feb 202459,7259,7659,2259,2257,13160
28 feb 202460,3760,4959,6059,6857,57220
27 feb 202460,2860,5460,2360,5458,40160
26 feb 202460,4360,6060,1060,2958,16900
23 feb 202461,7061,7060,0460,5858,441152
22 feb 202462,0063,5361,5761,7159,532317
21 feb 202461,5961,9761,5561,6659,48357
20 feb 202461,3461,7261,3361,7259,54-
19 feb 202460,9661,6360,9361,6359,45675
16 feb 202461,0561,2660,9761,1558,99271
15 feb 202460,9661,0260,7761,0258,86400
14 feb 202460,9361,0760,6460,6458,50-
13 feb 202460,4960,8860,4960,7858,63430
12 feb 202460,6761,0060,6160,7258,57359
09 feb 202461,3961,3960,6061,0058,84475
08 feb 202461,5962,0061,3061,3059,13200
07 feb 202461,8361,8561,4961,4959,32188
06 feb 202461,8661,8661,3261,8559,66950
05 feb 202460,9661,6460,9561,2759,10100
02 feb 202461,3761,6660,9460,9458,79-
01 feb 202461,4961,8561,0561,3359,161470
31 ene 202461,7462,2461,6961,7059,52600
30 ene 202461,9662,2561,7461,8259,63166
29 ene 202461,0662,0361,0261,7359,5583
26 ene 202461,1661,5061,0961,3259,15200
25 ene 202461,3661,3660,8361,0658,9040
24 ene 202461,5461,5461,3261,3859,2140
23 ene 202461,4361,5461,0661,4259,25690
22 ene 202461,5561,7061,5361,6659,48140
19 ene 202461,3862,0461,3861,5359,35546
18 ene 202461,6261,6261,1261,1458,98260
17 ene 202461,2361,5061,2361,5059,33-
16 ene 202461,1561,8661,1561,6459,46400
15 ene 202461,7261,7561,5261,5259,352187
12 ene 202460,5660,9960,4460,8058,65100
11 ene 202461,1861,1860,3260,6358,491618
10 ene 202460,6061,1060,6061,0658,901561
09 ene 202460,9161,1160,8561,0958,93720
08 ene 202460,1161,0059,9560,8458,691208
05 ene 202460,3560,5960,3160,5958,45350
04 ene 202460,5660,7060,2660,7058,55-
03 ene 202459,2861,1659,2860,4158,27886
02 ene 202458,8259,4958,8159,4957,3948
29 dic 202358,4558,7358,4258,7356,656
28 dic 202358,4258,5358,3558,4356,36770
27 dic 202358,2958,3458,0558,3456,2850
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...