Mercados españoles cerrados

Danone SA (BSN.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
59,96+0,21 (+0,35%)
Al cierre: 05:15PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
05 dic 202358,6959,0058,4758,7258,72562
04 dic 202358,1258,9358,0858,8458,8442
01 dic 202359,2359,3958,3658,3658,36828
30 nov 202359,2859,2858,8258,9458,94340
29 nov 202358,8359,2058,8359,2059,206000
28 nov 202358,7958,9558,7158,9458,9442
27 nov 202358,7259,1358,7259,0759,07556
24 nov 202358,4559,1758,4559,1759,17110
23 nov 202358,2858,7258,2858,7258,72150
22 nov 202358,1258,6858,1258,3358,333831
21 nov 202357,2958,1657,2758,1358,131490
20 nov 202357,4957,9157,4457,4557,45774
17 nov 202357,6457,9257,6157,6157,61110
16 nov 202357,5857,6757,4457,6457,641045
15 nov 202358,1558,2057,3857,4457,44669
14 nov 202357,7158,1457,7158,1458,141220
13 nov 202357,2557,9757,1557,9757,9790
10 nov 202357,0557,6257,0557,3557,35404
09 nov 202356,9857,5356,7257,4257,422
08 nov 202356,4856,8356,4656,8356,83-
07 nov 202356,6256,8656,5556,8656,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...