Yahoo

Correo

U.S. markets closed

F S&P 500
5,539.25
+2.25(+0.04%)
F Dow Jones
39,511.00
-15.00(-0.04%)
F Nasdaq
19,993.50
+21.25(+0.11%)
E-mini Russell 2000 Index Futur
2,044.60
-0.30(-0.01%)
Petróleo
80.94
+0.11(+0.14%)
Oro
2,330.50
-0.30(-0.01%)

Danone S.A. (BSN.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

58.88

+0.38

(+0.65%)

Al cierre: 11:18AM CEST

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	58.62	58.88	58.62	58.88	58.88	100
24 jun 2024	58.54	58.70	58.50	58.50	58.50	142
21 jun 2024	57.50	58.76	57.22	58.72	58.72	879
20 jun 2024	58.56	58.56	56.26	57.60	57.60	807
19 jun 2024	59.24	59.24	58.38	58.38	58.38	129
18 jun 2024	59.76	59.76	59.14	59.32	59.32	150
17 jun 2024	58.86	59.20	58.86	59.20	59.20	776
14 jun 2024	59.84	59.84	59.40	59.40	59.40	50
13 jun 2024	59.76	59.76	59.76	59.76	59.76	-
12 jun 2024	59.64	60.00	59.64	60.00	60.00	822
11 jun 2024	59.28	59.66	59.18	59.18	59.18	1,630
10 jun 2024	58.92	59.28	58.92	59.24	59.24	348
07 jun 2024	59.62	60.00	59.50	59.50	59.50	5,457
06 jun 2024	59.28	59.40	59.26	59.40	59.40	218
05 jun 2024	59.96	59.96	59.66	59.68	59.68	90
04 jun 2024	59.08	59.08	59.08	59.08	59.08	-
03 jun 2024	59.42	59.42	59.42	59.42	59.42	-
31 may 2024	58.88	59.36	58.88	59.20	59.20	350
30 may 2024	58.30	58.30	58.30	58.30	58.30	25
29 may 2024	58.54	58.62	58.50	58.50	58.50	149
28 may 2024	59.26	59.26	58.76	58.76	58.76	600
27 may 2024	58.50	59.30	58.50	59.30	59.30	1,835
24 may 2024	59.06	59.30	59.06	59.30	59.30	15
23 may 2024	60.02	60.02	59.28	59.28	59.28	501
22 may 2024	59.90	59.90	59.74	59.74	59.74	10
21 may 2024	59.58	59.58	59.58	59.58	59.58	-
20 may 2024	59.88	59.88	59.86	59.86	59.86	137
17 may 2024	59.68	59.92	59.68	59.92	59.92	150
16 may 2024	59.72	59.76	59.62	59.70	59.70	457
15 may 2024	59.74	59.74	59.64	59.64	59.64	140
14 may 2024	59.90	59.90	59.30	59.30	59.30	1,161
13 may 2024	59.90	60.06	59.62	60.06	60.06	3,969
10 may 2024	59.44	59.68	59.38	59.64	59.64	530
09 may 2024	59.16	59.16	59.16	59.16	59.16	-
08 may 2024	58.56	59.40	58.56	59.14	59.14	598
07 may 2024	58.40	58.80	58.40	58.80	58.80	963
06 may 2024	57.74	58.78	57.74	58.70	58.70	222
03 may 2024	57.62	57.92	57.32	57.92	57.92	317
03 may 2024	2.1 Dividendo
02 may 2024	58.90	59.20	58.90	59.20	57.10	120
30 abr 2024	58.62	58.90	58.58	58.70	56.62	1,403
29 abr 2024	58.72	58.72	58.58	58.58	56.50	12
26 abr 2024	59.70	59.70	58.46	58.46	56.39	2,025
25 abr 2024	59.54	59.54	59.54	59.54	57.43	-
24 abr 2024	59.68	59.68	59.64	59.64	57.52	15
23 abr 2024	60.12	60.12	59.60	59.60	57.49	10
22 abr 2024	59.42	60.38	59.42	60.38	58.24	68
19 abr 2024	58.42	58.42	58.42	58.42	56.35	10
18 abr 2024	58.92	60.32	58.76	58.76	56.68	2,059
17 abr 2024	57.02	58.60	57.02	58.40	56.33	813
16 abr 2024	56.90	57.52	56.90	57.52	55.48	980
15 abr 2024	57.46	57.80	57.46	57.78	55.73	1,370
12 abr 2024	57.90	57.90	57.90	57.90	55.85	-
11 abr 2024	57.30	57.72	57.30	57.68	55.63	26
10 abr 2024	57.60	57.60	57.24	57.50	55.46	474
09 abr 2024	57.52	57.74	57.52	57.68	55.63	785
08 abr 2024	58.08	58.08	57.74	57.74	55.69	233
05 abr 2024	57.22	57.98	57.22	57.98	55.92	625
04 abr 2024	58.56	58.56	56.90	56.90	54.88	961
03 abr 2024	59.14	59.14	58.92	58.92	56.83	1,452
02 abr 2024	60.00	60.00	59.12	59.12	57.02	194
28 mar 2024	59.78	59.78	59.78	59.78	57.66	-
27 mar 2024	60.09	60.09	59.79	59.79	57.67	440
26 mar 2024	59.14	60.06	59.14	60.04	57.91	598
25 mar 2024	59.60	59.60	59.20	59.20	57.10	130
22 mar 2024	58.92	59.50	58.92	59.50	57.39	130
21 mar 2024	59.66	59.66	58.98	58.98	56.89	538
20 mar 2024	59.13	59.28	59.13	59.22	57.12	74
19 mar 2024	59.27	59.27	59.15	59.15	57.05	400
18 mar 2024	59.77	59.77	59.05	59.05	56.96	360
15 mar 2024	59.26	59.86	59.26	59.68	57.56	340
14 mar 2024	59.65	59.88	59.25	59.25	57.15	182
13 mar 2024	59.16	59.55	59.16	59.54	57.43	210
12 mar 2024	59.08	59.08	59.02	59.06	56.96	145
11 mar 2024	58.47	58.83	58.47	58.83	56.74	470
08 mar 2024	58.98	58.98	58.72	58.72	56.64	459
07 mar 2024	58.52	59.09	58.52	59.09	56.99	26
06 mar 2024	59.00	59.00	58.90	58.90	56.81	10
05 mar 2024	58.69	59.30	58.69	58.87	56.78	85
04 mar 2024	58.38	58.67	58.38	58.67	56.59	500
01 mar 2024	59.17	59.17	58.75	58.75	56.67	2,188
29 feb 2024	59.62	59.79	59.16	59.16	57.06	60
28 feb 2024	60.43	60.43	59.70	59.70	57.58	400
27 feb 2024	60.34	60.46	60.34	60.46	58.32	130
26 feb 2024	60.42	60.73	60.18	60.18	58.05	759
23 feb 2024	61.73	61.73	59.98	60.40	58.26	1,523
22 feb 2024	62.50	63.58	61.66	61.71	59.52	1,591
21 feb 2024	61.58	61.66	61.58	61.61	59.42	629
20 feb 2024	61.31	61.87	61.31	61.87	59.68	1,408
19 feb 2024	61.07	61.61	61.07	61.61	59.42	280
16 feb 2024	60.84	61.39	60.84	61.05	58.88	290
15 feb 2024	60.90	61.02	60.62	61.02	58.86	170
14 feb 2024	60.81	60.81	60.62	60.62	58.47	35
13 feb 2024	60.30	60.30	60.30	60.30	58.16	-
12 feb 2024	60.50	60.99	60.50	60.72	58.57	849
09 feb 2024	61.26	61.26	60.71	60.71	58.56	1,176
08 feb 2024	61.53	62.09	61.00	61.00	58.84	637
07 feb 2024	61.94	62.00	61.65	61.65	59.46	630
06 feb 2024	61.85	61.86	61.31	61.35	59.17	273
05 feb 2024	61.10	61.63	61.10	61.55	59.37	1,042
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...

F S&P 5005,539.25+2.25(+0.04%)

F Dow Jones39,511.00-15.00(-0.04%)

F Nasdaq19,993.50+21.25(+0.11%)

E-mini Russell 2000 Index Futur2,044.60-0.30(-0.01%)

Petróleo80.94+0.11(+0.14%)

Oro2,330.50-0.30(-0.01%)

Danone S.A. (BSN.F)

F S&P 500
5,539.25
+2.25(+0.04%)

F Dow Jones
39,511.00
-15.00(-0.04%)

F Nasdaq
19,993.50
+21.25(+0.11%)

E-mini Russell 2000 Index Futur
2,044.60
-0.30(-0.01%)

Petróleo
80.94
+0.11(+0.14%)

Oro
2,330.50
-0.30(-0.01%)