Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.584,73 +827,16 (+1,41%)
Danone S.A. (BN.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 59,46 | 59,62 | 57,98 | 58,30 | 58,30 | 1.267.351 |
| 25 apr 2024 | 59,88 | 60,02 | 58,98 | 59,30 | 59,30 | 1.376.895 |
| 24 apr 2024 | 59,36 | 59,92 | 59,36 | 59,76 | 59,76 | 1.001.934 |
| 23 apr 2024 | 60,10 | 60,18 | 59,58 | 59,60 | 59,60 | 1.038.788 |
| 22 apr 2024 | 60,00 | 60,08 | 59,30 | 59,94 | 59,94 | 829.616 |
| 19 apr 2024 | 59,12 | 59,56 | 58,78 | 59,44 | 59,44 | 1.388.820 |
| 18 apr 2024 | 60,50 | 60,50 | 58,72 | 59,06 | 59,06 | 1.906.515 |
| 17 apr 2024 | 57,66 | 58,70 | 57,64 | 58,54 | 58,54 | 1.410.166 |
| 16 apr 2024 | 57,50 | 57,74 | 57,34 | 57,62 | 57,62 | 1.100.129 |
| 15 apr 2024 | 57,98 | 58,10 | 57,60 | 57,76 | 57,76 | 961.266 |
| 12 apr 2024 | 57,86 | 58,16 | 57,50 | 57,78 | 57,78 | 846.795 |
| 11 apr 2024 | 57,52 | 57,88 | 57,46 | 57,62 | 57,62 | 910.337 |
| 10 apr 2024 | 57,66 | 57,74 | 57,16 | 57,52 | 57,52 | 852.796 |
| 09 apr 2024 | 57,40 | 57,92 | 57,32 | 57,56 | 57,56 | 772.562 |
| 08 apr 2024 | 57,92 | 58,08 | 57,56 | 57,68 | 57,68 | 965.517 |
| 05 apr 2024 | 57,44 | 57,98 | 57,42 | 57,98 | 57,98 | 1.063.306 |
| 04 apr 2024 | 58,34 | 58,70 | 57,86 | 58,00 | 58,00 | 905.601 |
| 03 apr 2024 | 59,00 | 59,32 | 58,48 | 58,52 | 58,52 | 1.129.772 |
| 02 apr 2024 | 59,90 | 60,06 | 58,98 | 58,98 | 58,98 | 1.268.695 |
| 28 mar 2024 | 59,89 | 60,03 | 59,57 | 59,89 | 59,89 | 1.213.072 |
| 27 mar 2024 | 60,04 | 60,38 | 59,45 | 59,73 | 59,73 | 1.006.817 |
| 26 mar 2024 | 59,19 | 60,01 | 59,07 | 60,01 | 60,01 | 832.526 |
| 25 mar 2024 | 59,49 | 59,56 | 58,83 | 59,32 | 59,32 | 943.867 |
| 22 mar 2024 | 59,23 | 59,60 | 59,19 | 59,57 | 59,57 | 880.411 |
| 21 mar 2024 | 59,39 | 59,53 | 58,87 | 59,15 | 59,15 | 795.254 |
| 20 mar 2024 | 59,32 | 59,50 | 59,13 | 59,38 | 59,38 | 758.181 |
| 19 mar 2024 | 59,33 | 59,54 | 59,01 | 59,29 | 59,29 | 796.165 |
| 18 mar 2024 | 59,73 | 59,76 | 59,02 | 59,34 | 59,34 | 698.554 |
| 15 mar 2024 | 59,53 | 60,18 | 59,40 | 59,60 | 59,60 | 2.583.116 |
| 14 mar 2024 | 59,81 | 60,13 | 59,19 | 59,41 | 59,41 | 1.051.919 |
| 13 mar 2024 | 59,16 | 59,61 | 59,05 | 59,54 | 59,54 | 1.112.499 |
| 12 mar 2024 | 59,15 | 59,16 | 58,83 | 59,16 | 59,16 | 1.120.159 |
| 11 mar 2024 | 58,77 | 59,01 | 58,47 | 58,97 | 58,97 | 853.933 |
| 08 mar 2024 | 59,01 | 59,01 | 58,40 | 58,75 | 58,75 | 1.121.445 |
| 07 mar 2024 | 58,63 | 59,04 | 58,41 | 58,88 | 58,88 | 1.086.245 |
| 06 mar 2024 | 59,13 | 59,30 | 58,55 | 58,73 | 58,73 | 727.424 |
| 05 mar 2024 | 59,10 | 59,49 | 59,00 | 59,21 | 59,21 | 911.746 |
| 04 mar 2024 | 58,50 | 59,19 | 58,50 | 59,08 | 59,08 | 1.184.026 |
| 01 mar 2024 | 59,01 | 59,26 | 58,53 | 58,72 | 58,72 | 1.008.501 |
| 29 feb 2024 | 59,75 | 59,88 | 58,95 | 59,02 | 59,02 | 2.770.852 |
| 28 feb 2024 | 60,52 | 60,68 | 59,42 | 59,72 | 59,72 | 1.227.089 |
| 27 feb 2024 | 60,19 | 60,63 | 60,15 | 60,58 | 60,58 | 749.269 |
| 26 feb 2024 | 60,94 | 60,94 | 60,02 | 60,40 | 60,40 | 821.763 |
| 23 feb 2024 | 61,47 | 61,54 | 59,94 | 60,71 | 60,71 | 1.367.352 |
| 22 feb 2024 | 63,62 | 63,80 | 61,15 | 61,64 | 61,64 | 1.742.907 |
| 21 feb 2024 | 61,63 | 62,03 | 61,50 | 61,70 | 61,70 | 1.064.715 |
| 20 feb 2024 | 61,30 | 61,83 | 61,30 | 61,68 | 61,68 | 967.794 |
| 19 feb 2024 | 61,44 | 61,77 | 61,35 | 61,52 | 61,52 | 788.188 |
| 16 feb 2024 | 61,25 | 61,50 | 60,57 | 61,30 | 61,30 | 892.968 |
| 15 feb 2024 | 60,80 | 61,13 | 60,24 | 61,13 | 61,13 | 1.208.712 |
| 14 feb 2024 | 60,98 | 61,20 | 60,60 | 60,72 | 60,72 | 716.520 |
| 13 feb 2024 | 60,99 | 61,11 | 60,59 | 60,98 | 60,98 | 807.273 |
| 12 feb 2024 | 61,00 | 61,10 | 60,80 | 61,01 | 61,01 | 648.027 |
| 09 feb 2024 | 61,46 | 61,50 | 60,56 | 60,89 | 60,89 | 783.188 |
| 08 feb 2024 | 61,54 | 62,13 | 61,51 | 61,63 | 61,63 | 828.032 |
| 07 feb 2024 | 61,90 | 62,12 | 61,41 | 61,54 | 61,54 | 842.886 |
| 06 feb 2024 | 61,59 | 61,96 | 61,22 | 61,94 | 61,94 | 617.330 |
| 05 feb 2024 | 60,95 | 61,75 | 60,94 | 61,72 | 61,72 | 885.521 |
| 02 feb 2024 | 61,56 | 61,72 | 60,94 | 60,94 | 60,94 | 943.256 |
| 01 feb 2024 | 62,17 | 62,17 | 61,10 | 61,41 | 61,41 | 861.271 |
| 31 gen 2024 | 62,29 | 62,45 | 61,63 | 61,74 | 61,74 | 1.404.724 |
| 30 gen 2024 | 62,15 | 62,37 | 61,69 | 61,82 | 61,82 | 883.326 |
| 29 gen 2024 | 61,26 | 62,24 | 61,25 | 62,24 | 62,24 | 1.260.041 |
| 26 gen 2024 | 61,24 | 61,55 | 60,98 | 61,29 | 61,29 | 1.153.251 |
| 25 gen 2024 | 61,06 | 61,19 | 60,69 | 61,10 | 61,10 | 908.019 |
| 24 gen 2024 | 61,37 | 61,68 | 60,98 | 61,35 | 61,35 | 984.478 |
| 23 gen 2024 | 61,75 | 61,80 | 60,93 | 61,54 | 61,54 | 921.148 |
| 22 gen 2024 | 61,95 | 61,95 | 61,32 | 61,60 | 61,60 | 895.655 |
| 19 gen 2024 | 61,70 | 62,08 | 61,31 | 61,60 | 61,60 | 975.963 |
| 18 gen 2024 | 61,29 | 61,50 | 60,85 | 61,42 | 61,42 | 1.042.488 |
| 17 gen 2024 | 61,62 | 61,63 | 61,01 | 61,50 | 61,50 | 1.138.135 |
| 16 gen 2024 | 61,19 | 61,89 | 60,99 | 61,78 | 61,78 | 1.024.314 |
| 15 gen 2024 | 61,63 | 61,76 | 61,43 | 61,55 | 61,55 | 819.188 |
| 12 gen 2024 | 60,63 | 61,20 | 60,56 | 60,88 | 60,88 | 785.321 |
| 11 gen 2024 | 61,00 | 61,05 | 60,24 | 60,51 | 60,51 | 1.064.951 |
| 10 gen 2024 | 60,81 | 61,11 | 60,58 | 61,06 | 61,06 | 942.609 |
| 09 gen 2024 | 61,00 | 61,17 | 60,77 | 61,00 | 61,00 | 1.229.029 |
| 08 gen 2024 | 60,38 | 61,00 | 60,27 | 60,93 | 60,93 | 844.805 |
| 05 gen 2024 | 60,37 | 60,62 | 60,22 | 60,51 | 60,51 | 1.099.002 |
| 04 gen 2024 | 60,30 | 60,71 | 60,10 | 60,57 | 60,57 | 830.862 |
| 03 gen 2024 | 59,78 | 61,18 | 59,78 | 60,56 | 60,56 | 1.663.310 |
| 02 gen 2024 | 59,04 | 59,57 | 58,80 | 59,57 | 59,57 | 830.710 |
| 29 dic 2023 | 58,62 | 58,79 | 58,50 | 58,68 | 58,68 | 494.527 |
| 28 dic 2023 | 58,54 | 58,60 | 58,30 | 58,51 | 58,51 | 469.056 |
| 27 dic 2023 | 58,23 | 58,47 | 58,04 | 58,41 | 58,41 | 462.551 |
| 22 dic 2023 | 58,31 | 58,56 | 58,14 | 58,32 | 58,32 | 616.036 |
| 21 dic 2023 | 58,15 | 58,49 | 58,02 | 58,30 | 58,30 | 794.121 |
| 20 dic 2023 | 57,77 | 58,32 | 57,65 | 58,12 | 58,12 | 899.676 |
| 19 dic 2023 | 58,32 | 58,44 | 57,85 | 57,88 | 57,88 | 1.166.963 |
| 18 dic 2023 | 57,83 | 58,27 | 57,79 | 58,27 | 58,27 | 745.476 |
| 15 dic 2023 | 57,99 | 58,18 | 57,01 | 57,98 | 57,98 | 2.655.038 |
| 14 dic 2023 | 59,60 | 59,77 | 58,20 | 58,20 | 58,20 | 1.878.868 |
| 13 dic 2023 | 59,60 | 59,65 | 59,15 | 59,31 | 59,31 | 1.134.387 |
| 12 dic 2023 | 59,48 | 59,74 | 59,38 | 59,55 | 59,55 | 903.710 |
| 11 dic 2023 | 59,32 | 59,62 | 59,12 | 59,48 | 59,48 | 1.097.927 |
| 08 dic 2023 | 58,92 | 59,40 | 58,50 | 59,22 | 59,22 | 1.013.552 |
| 07 dic 2023 | 58,93 | 59,40 | 58,90 | 59,14 | 59,14 | 947.260 |
| 06 dic 2023 | 58,57 | 59,31 | 58,45 | 58,72 | 58,72 | 930.877 |
| 05 dic 2023 | 58,95 | 59,07 | 58,36 | 58,62 | 58,62 | 1.112.736 |
| 04 dic 2023 | 58,55 | 59,01 | 58,45 | 58,79 | 58,79 | 947.294 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.