U.S. markets open in 9 hours 14 minutes
F S&P 500
5,590.25 0.00 (0.00%) F Dow Jones
39,636.00 0.00 (0.00%) F Nasdaq
20,411.50 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,053.10 0.00 (0.00%) Petróleo
83.70 -0.18 (-0.21%) Oro
2,369.40 0.00 (0.00%)
Danone SA (BSN.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 63 |
| 03 jul 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 02 jul 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 01 jul 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 28 jun 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 27 jun 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 26 jun 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 25 jun 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 24 jun 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 21 jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 20 jun 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 19 jun 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 63 |
| 18 jun 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 17 jun 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 14 jun 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 13 jun 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 12 jun 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 11 jun 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 10 jun 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 07 jun 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 06 jun 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 05 jun 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 04 jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 03 jun 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 31 may 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 30 may 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 29 may 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 28 may 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 27 may 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 24 may 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 23 may 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 22 may 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 21 may 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 20 may 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 17 may 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 16 may 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 15 may 2024 | 59.66 | 59.68 | 59.66 | 59.68 | 59.68 | 75 |
| 14 may 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 13 may 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 12 |
| 10 may 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 09 may 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 08 may 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 07 may 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 06 may 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 03 may 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 03 may 2024 | 2.1 Dividendo | |||||
| 02 may 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 56.60 | - |
| 30 abr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 56.50 | - |
| 29 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 56.41 | - |
| 26 abr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 57.43 | - |
| 25 abr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 57.39 | - |
| 24 abr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 57.56 | - |
| 23 abr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 57.99 | - |
| 22 abr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 57.22 | - |
| 19 abr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 56.20 | - |
| 18 abr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 56.52 | - |
| 17 abr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 55.62 | - |
| 16 abr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 55.29 | - |
| 15 abr 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 55.39 | - |
| 12 abr 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 55.79 | - |
| 11 abr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 55.23 | - |
| 10 abr 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 55.54 | - |
| 09 abr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 55.46 | - |
| 08 abr 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 55.87 | - |
| 05 abr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 55.40 | - |
| 04 abr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 56.47 | - |
| 03 abr 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.99 | - |
| 02 abr 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.78 | - |
| 28 mar 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 57.64 | - |
| 27 mar 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 57.79 | - |
| 26 mar 2024 | 59.14 | 59.14 | 59.11 | 59.11 | 57.00 | 23 |
| 25 mar 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 57.48 | - |
| 22 mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.81 | - |
| 21 mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 57.54 | - |
| 20 mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.99 | - |
| 19 mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 57.14 | - |
| 18 mar 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 57.63 | - |
| 15 mar 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 57.09 | - |
| 14 mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 57.51 | - |
| 13 mar 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 57.05 | - |
| 12 mar 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 56.96 | - |
| 11 mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 56.31 | - |
| 08 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.89 | - |
| 07 mar 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 56.34 | - |
| 06 mar 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 56.90 | - |
| 05 mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 56.59 | - |
| 04 mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 56.29 | - |
| 01 mar 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 57.04 | - |
| 29 feb 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 57.49 | - |
| 28 feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 58.27 | - |
| 27 feb 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 58.15 | - |
| 26 feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 58.27 | - |
| 23 feb 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 59.53 | - |
| 22 feb 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 59.97 | - |
| 21 feb 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 59.39 | - |
| 20 feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 59.09 | - |
| 19 feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 58.91 | - |
| 16 feb 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 58.63 | - |
| 15 feb 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 58.74 | - |
| 14 feb 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 58.59 | - |
| *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.