Italia markets closed

Danone S.A. (BSN.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
57,84+0,48 (+0,84%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202457,2257,8457,2257,8457,841.203
03 mag 20242.1 Dividendo
02 mag 202458,8859,4658,7659,4657,363.914
30 apr 202458,8860,2058,4860,2058,072.747
29 apr 202458,5658,7258,5658,6656,59333
26 apr 202458,6258,6258,0658,3056,243.000
25 apr 202459,5459,5459,0459,3057,213.469
24 apr 202459,5859,8659,4659,8657,75296
23 apr 202460,1860,1859,6259,6257,51622
22 apr 202459,9660,1659,9459,9457,824.713
19 apr 202459,3459,5458,9059,5457,442.113
18 apr 202459,3859,7258,7459,1457,053.748
17 apr 202457,7458,7657,7458,6456,574.743
16 apr 202457,6657,6657,4057,5855,55173
15 apr 202458,0458,1057,6257,8655,823.673
12 apr 202457,9858,0057,5057,9055,862.224
11 apr 202457,7057,8257,6257,6455,60406
10 apr 202457,6257,6257,0257,6255,585.064
09 apr 202457,4457,8457,4057,5655,53203
08 apr 202457,9257,9257,6457,7855,741.625
05 apr 202457,4657,8457,4657,7655,724.733
04 apr 202458,4458,4657,9658,0055,953.603
03 apr 202459,0659,2458,6258,6256,551.606
02 apr 202460,1060,1059,0059,0056,921.232
28 mar 202459,7960,0559,7959,9857,86696
27 mar 202460,1960,1959,5759,6657,552.823
26 mar 202459,0759,9159,0759,9157,791.386
25 mar 202459,4359,4758,8459,3257,221.139
22 mar 202459,3859,5759,3559,5757,47291
21 mar 202459,3259,3259,0059,1357,0421
20 mar 202459,1459,4259,0859,3957,29681
19 mar 202459,1659,3059,1659,2757,18202
18 mar 202459,3059,3259,1759,3257,221.856
15 mar 202459,5559,8559,5059,5557,452.452
14 mar 202459,9459,9459,4259,4257,32213
13 mar 202459,2959,5659,2959,5657,46226
12 mar 202459,0059,1058,9559,0756,98792
11 mar 202458,8958,9858,6958,9856,9070
08 mar 202458,7258,8558,5158,6556,58194
07 mar 202458,4558,9258,3558,8956,81217
06 mar 202459,0759,0758,7658,7656,681.469
05 mar 202459,4859,4859,1059,2257,13102
04 mar 202458,5959,1058,5859,0856,992.016
01 mar 202459,1059,1058,6758,8056,72507
29 feb 202459,6359,7259,0259,0256,943.537
28 feb 202460,4560,4559,6259,6257,513.168
27 feb 202460,2460,4860,1760,4858,34937
26 feb 202460,5560,6060,3060,3058,17914
23 feb 202461,0061,0059,9160,8358,685.296
22 feb 202462,9563,0061,3561,6459,465.035
21 feb 202461,6062,0061,5261,5259,351.819
20 feb 202461,4661,7861,4661,6759,49499
19 feb 202461,5761,5861,4461,5259,35219
16 feb 202461,0561,3960,9361,3959,22512
15 feb 202460,7961,0560,7961,0558,89100
14 feb 202461,1161,1160,6960,6958,551.534
13 feb 202460,7760,8160,6860,7058,56837
12 feb 202460,9261,0060,9060,9158,76328
09 feb 202460,9860,9860,8060,8858,73569
08 feb 202461,8361,9161,5061,5559,38692
07 feb 202461,8562,0261,4861,4859,312.337
06 feb 202461,6861,9261,2861,9259,731.501
05 feb 202461,3161,7361,3161,7359,55188
02 feb 202461,6361,6560,9460,9458,794.476
01 feb 202461,7761,7761,4061,4959,32366
31 gen 202462,0862,2561,6761,6759,49568
30 gen 202462,4162,4161,7961,8259,64348
29 gen 202461,2362,1461,2362,1459,953.686
26 gen 202461,1861,4761,0561,3059,141.074
25 gen 202460,9961,0860,7561,0858,92393
24 gen 202461,4261,6161,3761,3759,202.017
23 gen 202461,6461,6460,9961,4359,262.228
22 gen 202461,5361,5761,4061,5759,401.677
19 gen 202461,5462,0061,2661,5959,413.901
18 gen 202461,1761,4761,1761,4759,301.014
17 gen 202461,1561,5361,0761,5159,341.232
16 gen 202461,6061,8361,5761,7959,61736
15 gen 202461,5061,7161,3961,6359,4538.128
12 gen 202460,8061,1360,6460,7658,613.231
11 gen 202460,9460,9460,2660,5158,371.334
10 gen 202460,9561,1560,8761,1558,991.184
09 gen 202460,9161,0660,9161,0458,88270
08 gen 202460,4560,9760,4560,9158,764.914
05 gen 202460,4060,5160,2860,5158,37381
04 gen 202460,4060,7260,1960,5158,371.068
03 gen 202460,3061,1660,3060,4458,3158.900
02 gen 202458,9659,5058,9359,4457,345.399
29 dic 202358,5358,6858,5358,6856,6196
28 dic 202358,4158,4558,3358,4056,34290
27 dic 202358,2658,4358,1758,3556,291.105
22 dic 202358,4558,4558,2658,2656,2053
21 dic 202358,2658,2658,0058,2656,201.028
20 dic 202357,9558,1657,9158,1356,08596
19 dic 202358,3158,3157,7357,9055,86943
18 dic 202357,9558,1857,7858,1756,124.284
15 dic 202357,8158,0257,6158,0255,973.711
14 dic 202358,8758,8758,2158,2156,152.041
13 dic 202359,5359,5459,2859,3357,23657
12 dic 202359,7059,7559,5759,5757,47192
11 dic 202359,1659,5659,1659,3857,28860
*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...