U.S. markets closed
F S&P 500
5,535.00 +13.50 (+0.24%) F Dow Jones
39,520.00 +51.00 (+0.13%) F Nasdaq
19,985.00 +57.75 (+0.29%) E-mini Russell 2000 Index Futur
2,072.60 +7.60 (+0.37%) Petróleo
81.87 +0.33 (+0.40%) Oro
2,337.70 -1.90 (-0.08%)
Danone SA (BSN.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 57.32 | 57.32 | 56.72 | 56.90 | 56.90 | - |
| 27 jun 2024 | 58.02 | 58.02 | 57.16 | 57.18 | 57.18 | - |
| 26 jun 2024 | 58.60 | 58.60 | 57.84 | 57.84 | 57.84 | - |
| 25 jun 2024 | 58.58 | 59.04 | 57.88 | 57.88 | 57.88 | - |
| 24 jun 2024 | 58.66 | 59.06 | 58.52 | 58.52 | 58.52 | - |
| 21 jun 2024 | 57.42 | 58.56 | 57.42 | 58.38 | 58.38 | - |
| 20 jun 2024 | 58.74 | 58.74 | 56.38 | 57.16 | 57.16 | - |
| 19 jun 2024 | 59.26 | 59.26 | 58.74 | 58.74 | 58.74 | - |
| 18 jun 2024 | 59.70 | 59.70 | 59.04 | 59.04 | 59.04 | - |
| 17 jun 2024 | 58.84 | 59.18 | 58.84 | 58.86 | 58.86 | - |
| 14 jun 2024 | 59.88 | 59.88 | 58.52 | 58.52 | 58.52 | - |
| 13 jun 2024 | 59.68 | 59.92 | 59.48 | 59.48 | 59.48 | - |
| 12 jun 2024 | 59.64 | 59.86 | 59.56 | 59.82 | 59.82 | - |
| 11 jun 2024 | 59.32 | 59.50 | 59.26 | 59.26 | 59.26 | - |
| 10 jun 2024 | 59.04 | 59.42 | 58.96 | 58.98 | 58.98 | - |
| 07 jun 2024 | 59.64 | 60.02 | 59.64 | 59.64 | 59.64 | 85 |
| 06 jun 2024 | 59.18 | 59.74 | 59.18 | 59.60 | 59.60 | - |
| 05 jun 2024 | 59.94 | 59.94 | 59.12 | 59.12 | 59.12 | - |
| 04 jun 2024 | 59.04 | 59.56 | 58.88 | 59.56 | 59.56 | - |
| 03 jun 2024 | 59.46 | 59.46 | 58.72 | 58.72 | 58.72 | - |
| 31 may 2024 | 58.86 | 59.34 | 58.86 | 58.88 | 58.88 | - |
| 30 may 2024 | 58.14 | 58.74 | 58.14 | 58.74 | 58.74 | - |
| 29 may 2024 | 58.50 | 58.74 | 58.28 | 58.28 | 58.28 | - |
| 28 may 2024 | 59.24 | 59.24 | 58.52 | 58.52 | 58.52 | - |
| 27 may 2024 | 58.76 | 59.26 | 58.76 | 59.04 | 59.04 | 1,080 |
| 24 may 2024 | 58.96 | 59.18 | 58.88 | 58.88 | 58.88 | - |
| 23 may 2024 | 59.74 | 59.74 | 58.84 | 58.84 | 58.84 | - |
| 22 may 2024 | 59.80 | 59.80 | 59.42 | 59.72 | 59.72 | - |
| 21 may 2024 | 59.60 | 59.92 | 59.60 | 59.76 | 59.76 | - |
| 20 may 2024 | 59.78 | 59.84 | 59.64 | 59.64 | 59.64 | - |
| 17 may 2024 | 59.66 | 59.80 | 59.62 | 59.74 | 59.74 | - |
| 16 may 2024 | 59.60 | 59.68 | 59.52 | 59.58 | 59.58 | - |
| 15 may 2024 | 59.56 | 59.56 | 59.36 | 59.36 | 59.36 | - |
| 14 may 2024 | 59.82 | 59.82 | 59.16 | 59.16 | 59.16 | - |
| 13 may 2024 | 59.92 | 59.92 | 59.70 | 59.72 | 59.72 | 5 |
| 10 may 2024 | 59.26 | 59.62 | 59.20 | 59.20 | 59.20 | - |
| 09 may 2024 | 59.06 | 59.30 | 59.04 | 59.04 | 59.04 | - |
| 08 may 2024 | 58.54 | 59.30 | 58.54 | 59.04 | 59.04 | 100 |
| 07 may 2024 | 58.28 | 58.62 | 58.26 | 58.44 | 58.44 | - |
| 06 may 2024 | 57.66 | 58.66 | 57.66 | 57.90 | 57.90 | - |
| 03 may 2024 | 57.60 | 57.60 | 57.24 | 57.54 | 57.54 | - |
| 03 may 2024 | 2.1 Dividendo | |||||
| 02 may 2024 | 58.64 | 59.40 | 58.64 | 59.38 | 57.28 | - |
| 30 abr 2024 | 58.56 | 58.92 | 58.50 | 58.60 | 56.53 | - |
| 29 abr 2024 | 58.82 | 58.82 | 58.38 | 58.38 | 56.32 | 10 |
| 26 abr 2024 | 59.66 | 59.66 | 58.22 | 58.22 | 56.16 | 8 |
| 25 abr 2024 | 59.48 | 59.88 | 59.02 | 59.08 | 56.99 | - |
| 24 abr 2024 | 59.76 | 59.76 | 59.50 | 59.50 | 57.40 | - |
| 23 abr 2024 | 60.08 | 60.08 | 59.40 | 59.40 | 57.30 | - |
| 22 abr 2024 | 59.48 | 59.94 | 59.48 | 59.82 | 57.70 | - |
| 19 abr 2024 | 58.14 | 59.42 | 58.14 | 59.08 | 56.99 | - |
| 18 abr 2024 | 58.86 | 59.54 | 58.48 | 58.48 | 56.41 | - |
| 17 abr 2024 | 57.30 | 58.40 | 57.30 | 58.34 | 56.28 | 49 |
| 16 abr 2024 | 57.00 | 57.58 | 57.00 | 57.58 | 55.54 | - |
| 15 abr 2024 | 57.84 | 57.84 | 57.08 | 57.08 | 55.06 | - |
| 12 abr 2024 | 57.70 | 57.94 | 57.42 | 57.42 | 55.39 | - |
| 11 abr 2024 | 57.20 | 57.68 | 57.20 | 57.50 | 55.47 | - |
| 10 abr 2024 | 57.66 | 57.66 | 57.26 | 57.26 | 55.23 | - |
| 09 abr 2024 | 57.46 | 57.80 | 57.22 | 57.22 | 55.20 | 85 |
| 08 abr 2024 | 57.94 | 57.94 | 57.40 | 57.40 | 55.37 | - |
| 05 abr 2024 | 57.54 | 57.72 | 57.54 | 57.72 | 55.68 | - |
| 04 abr 2024 | 58.50 | 58.52 | 57.76 | 57.76 | 55.72 | - |
| 03 abr 2024 | 59.00 | 59.12 | 58.38 | 58.38 | 56.32 | - |
| 02 abr 2024 | 60.36 | 60.36 | 58.96 | 58.96 | 56.87 | 120 |
| 28 mar 2024 | 59.84 | 59.87 | 59.68 | 59.69 | 57.58 | - |
| 27 mar 2024 | 59.83 | 60.09 | 59.49 | 59.49 | 57.39 | - |
| 26 mar 2024 | 59.03 | 59.72 | 59.03 | 59.72 | 57.61 | - |
| 25 mar 2024 | 59.53 | 59.53 | 58.92 | 59.08 | 56.99 | - |
| 22 mar 2024 | 58.80 | 59.69 | 58.80 | 59.69 | 57.58 | - |
| 21 mar 2024 | 59.66 | 59.66 | 58.79 | 59.08 | 56.99 | 100 |
| 20 mar 2024 | 58.85 | 59.32 | 58.85 | 59.32 | 57.22 | - |
| 19 mar 2024 | 59.19 | 59.44 | 58.93 | 58.93 | 56.85 | - |
| 18 mar 2024 | 59.40 | 59.51 | 59.08 | 59.08 | 56.99 | 28 |
| 15 mar 2024 | 58.99 | 59.83 | 58.99 | 59.51 | 57.41 | 101 |
| 14 mar 2024 | 59.53 | 59.77 | 59.09 | 59.09 | 57.00 | - |
| 13 mar 2024 | 59.18 | 59.46 | 59.07 | 59.27 | 57.17 | - |
| 12 mar 2024 | 59.14 | 59.14 | 58.89 | 58.90 | 56.82 | - |
| 11 mar 2024 | 58.36 | 58.86 | 58.36 | 58.72 | 56.64 | - |
| 08 mar 2024 | 58.94 | 58.94 | 58.34 | 58.34 | 56.28 | - |
| 07 mar 2024 | 58.24 | 58.88 | 58.24 | 58.79 | 56.71 | - |
| 06 mar 2024 | 59.07 | 59.07 | 58.35 | 58.35 | 56.29 | - |
| 05 mar 2024 | 58.58 | 59.27 | 58.58 | 58.96 | 56.87 | - |
| 04 mar 2024 | 58.36 | 58.93 | 58.36 | 58.62 | 56.55 | - |
| 01 mar 2024 | 59.14 | 59.19 | 58.12 | 58.69 | 56.61 | 40 |
| 29 feb 2024 | 59.70 | 59.70 | 58.56 | 58.56 | 56.49 | - |
| 28 feb 2024 | 60.42 | 60.54 | 59.28 | 59.28 | 57.18 | - |
| 27 feb 2024 | 60.20 | 60.50 | 60.18 | 60.34 | 58.21 | - |
| 26 feb 2024 | 60.33 | 60.64 | 59.97 | 60.12 | 57.99 | - |
| 23 feb 2024 | 61.57 | 61.57 | 60.27 | 60.27 | 58.14 | - |
| 22 feb 2024 | 61.95 | 62.55 | 61.32 | 61.37 | 59.20 | 15 |
| 21 feb 2024 | 61.32 | 61.71 | 61.32 | 61.47 | 59.30 | - |
| 20 feb 2024 | 61.30 | 61.72 | 61.30 | 61.40 | 59.23 | - |
| 19 feb 2024 | 60.89 | 61.54 | 60.89 | 61.28 | 59.11 | - |
| 16 feb 2024 | 60.98 | 61.20 | 60.77 | 61.07 | 58.91 | - |
| 15 feb 2024 | 60.85 | 60.99 | 60.62 | 60.85 | 58.70 | - |
| 14 feb 2024 | 60.83 | 61.06 | 60.37 | 60.37 | 58.23 | - |
| 13 feb 2024 | 60.47 | 60.79 | 60.47 | 60.72 | 58.57 | - |
| 12 feb 2024 | 60.78 | 60.94 | 60.46 | 60.46 | 58.32 | - |
| 09 feb 2024 | 61.36 | 61.36 | 60.66 | 60.68 | 58.53 | - |
| 08 feb 2024 | 61.54 | 61.71 | 61.24 | 61.24 | 59.07 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.