Mercado fechará em 6 h 57 min

Danone S.A. (BN.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
59,38-0,38 (-0,64%)
A partir de 02:47PM CEST. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202459,8860,0259,1459,3859,38484.182
24 de abr. de 202459,3659,9259,3659,7659,761.001.934
23 de abr. de 202460,1060,1859,5859,6059,601.038.788
22 de abr. de 202460,0060,0859,3059,9459,94829.616
19 de abr. de 202459,1259,5658,7859,4459,441.388.820
18 de abr. de 202460,5060,5058,7259,0659,061.906.515
17 de abr. de 202457,6658,7057,6458,5458,541.410.166
16 de abr. de 202457,5057,7457,3457,6257,621.100.129
15 de abr. de 202457,9858,1057,6057,7657,76961.266
12 de abr. de 202457,8658,1657,5057,7857,78846.795
11 de abr. de 202457,5257,8857,4657,6257,62910.337
10 de abr. de 202457,6657,7457,1657,5257,52852.796
09 de abr. de 202457,4057,9257,3257,5657,56772.562
08 de abr. de 202457,9258,0857,5657,6857,68965.517
05 de abr. de 202457,4457,9857,4257,9857,981.063.306
04 de abr. de 202458,3458,7057,8658,0058,00905.601
03 de abr. de 202459,0059,3258,4858,5258,521.129.772
02 de abr. de 202459,9060,0658,9858,9858,981.268.695
28 de mar. de 202459,8960,0359,5759,8959,891.213.072
27 de mar. de 202460,0460,3859,4559,7359,731.006.817
26 de mar. de 202459,1960,0159,0760,0160,01832.526
25 de mar. de 202459,4959,5658,8359,3259,32943.867
22 de mar. de 202459,2359,6059,1959,5759,57880.411
21 de mar. de 202459,3959,5358,8759,1559,15795.254
20 de mar. de 202459,3259,5059,1359,3859,38758.181
19 de mar. de 202459,3359,5459,0159,2959,29796.165
18 de mar. de 202459,7359,7659,0259,3459,34698.554
15 de mar. de 202459,5360,1859,4059,6059,602.583.116
14 de mar. de 202459,8160,1359,1959,4159,411.051.919
13 de mar. de 202459,1659,6159,0559,5459,541.112.499
12 de mar. de 202459,1559,1658,8359,1659,161.120.159
11 de mar. de 202458,7759,0158,4758,9758,97853.933
08 de mar. de 202459,0159,0158,4058,7558,751.121.445
07 de mar. de 202458,6359,0458,4158,8858,881.086.245
06 de mar. de 202459,1359,3058,5558,7358,73727.424
05 de mar. de 202459,1059,4959,0059,2159,21911.746
04 de mar. de 202458,5059,1958,5059,0859,081.184.026
01 de mar. de 202459,0159,2658,5358,7258,721.008.501
29 de fev. de 202459,7559,8858,9559,0259,022.770.852
28 de fev. de 202460,5260,6859,4259,7259,721.227.089
27 de fev. de 202460,1960,6360,1560,5860,58749.269
26 de fev. de 202460,9460,9460,0260,4060,40821.763
23 de fev. de 202461,4761,5459,9460,7160,711.367.352
22 de fev. de 202463,6263,8061,1561,6461,641.742.907
21 de fev. de 202461,6362,0361,5061,7061,701.064.715
20 de fev. de 202461,3061,8361,3061,6861,68967.794
19 de fev. de 202461,4461,7761,3561,5261,52788.188
16 de fev. de 202461,2561,5060,5761,3061,30892.968
15 de fev. de 202460,8061,1360,2461,1361,131.208.712
14 de fev. de 202460,9861,2060,6060,7260,72716.520
13 de fev. de 202460,9961,1160,5960,9860,98807.273
12 de fev. de 202461,0061,1060,8061,0161,01648.027
09 de fev. de 202461,4661,5060,5660,8960,89783.188
08 de fev. de 202461,5462,1361,5161,6361,63828.032
07 de fev. de 202461,9062,1261,4161,5461,54842.886
06 de fev. de 202461,5961,9661,2261,9461,94617.330
05 de fev. de 202460,9561,7560,9461,7261,72885.521
02 de fev. de 202461,5661,7260,9460,9460,94943.256
01 de fev. de 202462,1762,1761,1061,4161,41861.271
31 de jan. de 202462,2962,4561,6361,7461,741.404.724
30 de jan. de 202462,1562,3761,6961,8261,82883.326
29 de jan. de 202461,2662,2461,2562,2462,241.260.041
26 de jan. de 202461,2461,5560,9861,2961,291.153.251
25 de jan. de 202461,0661,1960,6961,1061,10908.019
24 de jan. de 202461,3761,6860,9861,3561,35984.478
23 de jan. de 202461,7561,8060,9361,5461,54921.148
22 de jan. de 202461,9561,9561,3261,6061,60895.655
19 de jan. de 202461,7062,0861,3161,6061,60975.963
18 de jan. de 202461,2961,5060,8561,4261,421.042.488
17 de jan. de 202461,6261,6361,0161,5061,501.138.135
16 de jan. de 202461,1961,8960,9961,7861,781.024.314
15 de jan. de 202461,6361,7661,4361,5561,55819.188
12 de jan. de 202460,6361,2060,5660,8860,88785.321
11 de jan. de 202461,0061,0560,2460,5160,511.064.951
10 de jan. de 202460,8161,1160,5861,0661,06942.609
09 de jan. de 202461,0061,1760,7761,0061,001.229.029
08 de jan. de 202460,3861,0060,2760,9360,93844.805
05 de jan. de 202460,3760,6260,2260,5160,511.099.002
04 de jan. de 202460,3060,7160,1060,5760,57830.862
03 de jan. de 202459,7861,1859,7860,5660,561.663.310
02 de jan. de 202459,0459,5758,8059,5759,57830.710
29 de dez. de 202358,6258,7958,5058,6858,68494.527
28 de dez. de 202358,5458,6058,3058,5158,51469.056
27 de dez. de 202358,2358,4758,0458,4158,41462.551
22 de dez. de 202358,3158,5658,1458,3258,32616.036
21 de dez. de 202358,1558,4958,0258,3058,30794.121
20 de dez. de 202357,7758,3257,6558,1258,12899.676
19 de dez. de 202358,3258,4457,8557,8857,881.166.963
18 de dez. de 202357,8358,2757,7958,2758,27745.476
15 de dez. de 202357,9958,1857,0157,9857,982.655.038
14 de dez. de 202359,6059,7758,2058,2058,201.878.868
13 de dez. de 202359,6059,6559,1559,3159,311.134.387
12 de dez. de 202359,4859,7459,3859,5559,55903.710
11 de dez. de 202359,3259,6259,1259,4859,481.097.927
08 de dez. de 202358,9259,4058,5059,2259,221.013.552
07 de dez. de 202358,9359,4058,9059,1459,14947.260
06 de dez. de 202358,5759,3158,4558,7258,72930.877
05 de dez. de 202358,9559,0758,3658,6258,621.112.736
04 de dez. de 202358,5559,0158,4558,7958,79947.294
01 de dez. de 202359,2759,4458,3858,5958,591.181.404
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...