Italia markets open in 8 hours 33 minutes

Danone SA (BSN.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,14+0,62 (+1,08%)
Alla chiusura: 05:15PM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202457,8858,6857,7858,1458,1410
03 mag 202457,8857,8857,1857,5257,521.476
03 mag 20242.1 Dividendo
02 mag 202458,8859,4058,7259,4057,30350
30 apr 202458,7058,7658,5658,7056,62556
29 apr 202458,7258,7258,5658,6056,532.418
26 apr 202459,8859,8858,4058,4056,34-
25 apr 202459,6059,9259,1259,1257,03-
24 apr 202459,7859,8259,4259,6457,53530
23 apr 202460,1660,1659,7459,7457,63200
22 apr 202459,5659,9459,3659,9457,82304
19 apr 202458,3659,4858,3659,4657,36350
18 apr 202458,7460,3258,7058,7056,621.137
17 apr 202457,3058,6257,3058,5856,51-
16 apr 202456,9457,5256,9457,4455,41-
15 apr 202457,9258,0257,7057,7055,66134
12 apr 202457,6858,0257,6657,6855,64-
11 apr 202457,3657,8457,3457,6255,58-
10 apr 202457,7857,8057,1657,1655,1495
09 apr 202457,5457,6857,3657,4655,43-
08 apr 202457,9658,0457,6257,6855,64-
05 apr 202457,8057,8257,5057,8255,78630
04 apr 202458,6258,6257,9457,9455,89500
03 apr 202459,0859,1858,5658,6056,53460
02 apr 202459,9260,0259,1059,1057,01343
28 mar 202459,8459,9659,6859,9657,8460
27 mar 202459,9560,1959,5159,7557,64508
26 mar 202459,1559,8359,0859,8357,71-
25 mar 202459,2059,3259,0859,0856,99208
22 mar 202458,8359,5458,8359,5457,44160
21 mar 202459,7459,7459,0159,1957,10-
20 mar 202458,9159,4658,9159,4257,32700
19 mar 202459,2759,2859,0959,2557,16320
18 mar 202459,4559,6059,0959,3057,20452
15 mar 202459,2459,8759,1759,5657,4540
14 mar 202459,7459,8759,2559,2557,16120
13 mar 202459,3159,4959,1159,4457,34-
12 mar 202459,1259,1458,9259,0056,91220
11 mar 202458,4258,9958,4258,9756,89652
08 mar 202458,9958,9958,5858,7056,628
07 mar 202458,2958,9958,2658,9556,87408
06 mar 202459,1059,1558,6358,6356,56400
05 mar 202458,7059,3258,6159,1457,05250
04 mar 202458,4359,0358,4059,0356,94-
01 mar 202459,1759,1858,6658,7256,64486
29 feb 202459,7259,7659,2259,2257,13160
28 feb 202460,3760,4959,6059,6857,57220
27 feb 202460,2860,5460,2360,5458,40160
26 feb 202460,4360,6060,1060,2958,16900
23 feb 202461,7061,7060,0460,5858,441.152
22 feb 202462,0063,5361,5761,7159,532.317
21 feb 202461,5961,9761,5561,6659,48357
20 feb 202461,3461,7261,3361,7259,54-
19 feb 202460,9661,6360,9361,6359,45675
16 feb 202461,0561,2660,9761,1558,99271
15 feb 202460,9661,0260,7761,0258,86400
14 feb 202460,9361,0760,6460,6458,50-
13 feb 202460,4960,8860,4960,7858,63430
12 feb 202460,6761,0060,6160,7258,57359
09 feb 202461,3961,3960,6061,0058,84475
08 feb 202461,5962,0061,3061,3059,13200
07 feb 202461,8361,8561,4961,4959,32188
06 feb 202461,8661,8661,3261,8559,66950
05 feb 202460,9661,6460,9561,2759,10100
02 feb 202461,3761,6660,9460,9458,79-
01 feb 202461,4961,8561,0561,3359,161.470
31 gen 202461,7462,2461,6961,7059,52600
30 gen 202461,9662,2561,7461,8259,63166
29 gen 202461,0662,0361,0261,7359,5583
26 gen 202461,1661,5061,0961,3259,15200
25 gen 202461,3661,3660,8361,0658,9040
24 gen 202461,5461,5461,3261,3859,2140
23 gen 202461,4361,5461,0661,4259,25690
22 gen 202461,5561,7061,5361,6659,48140
19 gen 202461,3862,0461,3861,5359,35546
18 gen 202461,6261,6261,1261,1458,98260
17 gen 202461,2361,5061,2361,5059,33-
16 gen 202461,1561,8661,1561,6459,46400
15 gen 202461,7261,7561,5261,5259,352.187
12 gen 202460,5660,9960,4460,8058,65100
11 gen 202461,1861,1860,3260,6358,491.618
10 gen 202460,6061,1060,6061,0658,901.561
09 gen 202460,9161,1160,8561,0958,93720
08 gen 202460,1161,0059,9560,8458,691.208
05 gen 202460,3560,5960,3160,5958,45350
04 gen 202460,5660,7060,2660,7058,55-
03 gen 202459,2861,1659,2860,4158,27886
02 gen 202458,8259,4958,8159,4957,3948
29 dic 202358,4558,7358,4258,7356,656
28 dic 202358,4258,5358,3558,4356,36770
27 dic 202358,2958,3458,0558,3456,2850
22 dic 202358,0958,3957,9858,1456,08190
21 dic 202357,8458,3357,8458,3056,2440
20 dic 202357,8058,1657,7158,1656,1010
19 dic 202357,8758,2457,8457,9755,9257
18 dic 202357,6658,1457,6358,1456,0832
15 dic 202358,4858,5257,4757,9655,91600
14 dic 202359,6859,7458,3258,3256,261.120
13 dic 202359,2859,6159,2259,6157,50415
12 dic 202359,0959,7258,9259,6357,521.509
*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...