Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Danone S.A. logosu
BN.PA
Danone S.A.
16:11:53
65.24 €
0.0000 (%0.00)
Önceki Kapanış: 65.7
Düşük₺65.24
Yüksek₺65.98
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BN.PA: Danone S.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 59,8876
KAPANIŞ 59,8526

En Düşük

DÜŞÜK 46,03

En Yüksek

YÜKSEK 75,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202074,2874,5673,973,98
03.01.202073,874,6273,674,62
06.01.202073,9674,873,5874,76
07.01.202075,0475,1673,7474,06
08.01.202073,873,8472,3472,56
09.01.202073,173,5672,4272,7
10.01.202072,7672,8872,3872,6
13.01.20207272,727272,26
14.01.202071,371,7270,671,4
15.01.202071,372,4471,2272,44
16.01.202072,573,5672,573,5
17.01.202073,4273,9273,1273,7
20.01.202073,5273,773,0473,22
21.01.202073,1473,4272,5873,3
22.01.202073,4473,872,8672,9
23.01.202072,7473,5272,6273,32
24.01.202073,2274,573,2274,1
27.01.202073,6273,8472,772,9
28.01.202072,9273,3672,6673,18
29.01.202072,7473,0672,6672,84
30.01.202072,572,8272,2272,5
31.01.202072,6473,0272,372,4
03.02.202072,8473,0272,5272,76
04.02.202072,973,3872,7673,38
05.02.202072,9273,3272,873,16
06.02.202073,273,873,1473,76
07.02.202073,5873,7673,1873,44
10.02.202073,373,572,9273,42
11.02.202073,5474,0273,2873,62
12.02.202073,6873,8873,2273,42
13.02.202072,7873,371,5671,92
14.02.202071,972,971,7472,52
17.02.202072,4672,7471,9472,26
18.02.202071,972,571,8671,96
19.02.202071,972,5471,671,6
20.02.202071,427271,3871,46
21.02.202071,471,5870,3871
24.02.20207070,367,2667,54
25.02.202067,6668,3867,367,58
26.02.20206869,466767,94
27.02.202066,666,986565,4
28.02.202064,564,8462,9263,72
02.03.202064,7265,162,363,1
03.03.202063,6464,3661,962,8
04.03.202062,86462,2862,94
05.03.202063,3863,5461,9462,76
06.03.202061,7462,2260,660,96
09.03.202058,0459,957,8258,12
10.03.202058,8260,2456,8257,3
11.03.202057,9459,3857,6257,82
12.03.202055,9856,5252,1252,9
13.03.20205457,2853,2453,76
16.03.202051,7254,8450,2653,96
17.03.202055,7458,4853,5258,12
18.03.202060,7661,4457,5459,8
19.03.202059,5262,4458,4661,08
20.03.202064,3465,3456,8858,74
23.03.20205759,6655,1455,84
24.03.202057,265853,4654,92
25.03.202055,55754,4256,12
26.03.202055,1258,5655,158,56
27.03.202057,1858,555,1655,72
30.03.202055,5257,3454,557,12
31.03.202057,2858,8256,7658,64
01.04.202057,3457,9855,9856,56
02.04.202056,5857,755,6456,8
03.04.202055,9656,9655,3656,52
06.04.202056,865956,8658,54
07.04.202059,5459,9857,7458,4
08.04.202057,3457,6856,5257
09.04.202056,959,4656,3858,6
14.04.202059,561,759,0861,26
15.04.20206262,9861,1862
16.04.202062,4662,66162,04
17.04.202062,5464,3862,263,62
20.04.202064,564,663,0264,6
21.04.202063,2664,8662,3862,84
22.04.202062,564,0461,9662,4
23.04.202061,7462,3261,0661,94
24.04.202061,166360,8262,5
27.04.202063,564,4463,3664,08
28.04.20206464,362,3662,36
29.04.202062,563,0861,2662,54
30.04.202062,6664,2262,3263,26
04.05.202061,9862,1260,8261,5
05.05.202062,1862,661,3261,48
06.05.202061,561,961,161,5
07.05.202061,7663,0261,662,96
08.05.202063,2864,5863,264,06
11.05.202064,264,8463,7264,08
12.05.202063,5863,8262,5263,02
13.05.202062,1863,1861,6862,36
14.05.202061,561,9459,7660,44
15.05.202060,4661,5660,1260,66
18.05.202061,4863,5661,363,1
19.05.202063,7263,7461,3461,82
20.05.202061,962,6260,8662,12
21.05.202061,7261,7261,0661,26
22.05.202060,8661,3260,6461,18
25.05.202061,4661,8261,161,72
26.05.202062,362,3461,261,54
27.05.202061,4461,7260,7261,5
28.05.202061,6662,6461,2262,2
29.05.202062,3262,761,561,56
01.06.202062,1662,561,5661,9
02.06.202062,2262,861,962,12
03.06.202062,2862,861,9262,32
04.06.202062,1863,362,162,66
05.06.202062,863,561,8863,5
08.06.202063,0664,4862,3664,16
09.06.202064,165,3863,764,02
10.06.202063,9864,5263,3663,6
11.06.202063,563,8261,8661,86
12.06.202061,561,860,4461,24
15.06.202060,7461,3459,6860,9
16.06.202061,7263,6261,3463,22
17.06.202063,4864,0663,0863,34
18.06.202063,3263,9462,7263,52
19.06.202063,9265,6863,665,68
22.06.202065,2665,463,6263,62
23.06.202063,864,663,4864,5
24.06.202064,264,3463,3263,38
25.06.202063,4263,762,6263,34
26.06.202063,4464,5463,4263,44
29.06.202061,862,2460,9662,1
30.06.202061,9662,7461,4861,56
01.07.202061,4461,5660,2260,88
02.07.202060,2862,9460,0262,5
03.07.2020636361,5261,82
06.07.202062,2662,4661,461,56
07.07.202061,2461,6460,9861,26
08.07.202061,0461,6260,360,7
09.07.202060,7460,8659,7459,76
10.07.202059,760,9659,5260,64
13.07.20206161,660,7461,44
14.07.202059,3659,9858,659,98
15.07.202060,1260,8860,0860,54
16.07.202059,460,5659,0260,24
17.07.202060,3660,7260,160,1
20.07.202060,1660,8459,6260,76
21.07.202060,961,1260,3660,84
22.07.202060,5860,6659,8260,08
23.07.202060,4261,5660,4260,98
24.07.202060,7261,0659,9260,74
27.07.202060,6460,6459,7659,84
28.07.202059,6859,9259,2459,76
29.07.202059,9860,9859,8660,26
30.07.20206060,2255,857,02
31.07.20205757,6456,3256,54
03.08.202056,757,3656,1656,82
04.08.202057,0857,2255,8656,18
05.08.202056,2256,6255,956,06
06.08.202055,955,9855,2455,58
07.08.202055,1855,3254,3454,58
10.08.202054,855,1454,4654,8
11.08.202055,1856,3855,155,58
12.08.202055,5856,6455,4456,3
13.08.202056,2257,0456,256,54
14.08.202056,3856,3855,356,12
17.08.202056,256,6655,856,48
18.08.202056,2456,7455,956,46
19.08.202056,556,756,3656,7
20.08.202056,0456,4655,6456,04
21.08.202056,1256,4455,3255,94
24.08.202056,4656,6856,2656,32
25.08.202056,5257,2856,356,3
26.08.202056,156,2855,856,24
27.08.20205656,655,8856,24
28.08.202056,2656,3655,2255,22
31.08.202055,555,9454,9655,1
01.09.202055,2455,5454,3454,52
02.09.202054,745654,4455,66
03.09.20205657,5455,8456,68
04.09.202056,0857,0455,856,18
07.09.202056,1856,8655,9256,78
08.09.202056,9457,3856,0856,42
09.09.202056,4857,756,4857,58
10.09.202057,6257,7456,8257
11.09.202057,1657,5256,7657,3
14.09.202057,5857,757,157,34
15.09.202057,2657,8257,1457,58
16.09.202057,7458,257,7458,1
17.09.202057,6657,8257,1857,7
18.09.202057,5857,5856,8457,34
21.09.202057,2257,2655,2455,48
22.09.202055,4655,6654,9654,96
23.09.202055,4456,1854,8854,88
24.09.202054,2455,1254,1654,4
25.09.202054,6654,9853,9654,56
28.09.202055,1855,7854,9455,66
29.09.202055,3455,5654,9855,08
30.09.202054,955,9854,8655,22
01.10.202055,455,8654,9855,26
02.10.202054,8855,4454,6255,06
05.10.202055,3455,6455,0455,26
06.10.202055,355,9854,8655,14
07.10.202055,0255,4854,5254,6
08.10.202054,9255,0854,3255
09.10.20205555,6454,9855,54
12.10.202055,5655,8855,3855,72
13.10.202055,2455,5254,7655
14.10.202055,2855,7455,0855,5
15.10.202055,0455,4254,755,2
16.10.202055,355,453,2653,3
19.10.202053,6854,7852,953,44
20.10.202053,0853,7251,9452,06
21.10.202052,1252,3250,5450,6
22.10.202050,650,949,5650,34
23.10.202050,2451,350,2451,12
26.10.202050,7851,1250,3650,54
27.10.202050,3450,3649,1149,11
28.10.202048,3848,446,5646,88
29.10.202046,947,2946,0346,83
30.10.202046,2747,4846,247,4
02.11.202047,6247,9146,9847,8
03.11.202048,1449,4747,949,47
04.11.202048,7150,348,5450,08
05.11.202050,1450,7849,8950,3
06.11.202050,0450,1448,9749,65
09.11.202050,0853,749,9352,72
10.11.202052,5254,552,3254,06
11.11.202053,955,0653,8854,6
12.11.202053,654,7252,9854,18
13.11.202054,1254,7253,954,38
16.11.202054,9655,7454,554,82
17.11.202054,7255,0653,8854,44
18.11.202054,1255,0654,0254,6
19.11.202054,2454,4652,8452,9
20.11.202052,8253,0451,8852,5
23.11.202052,7852,9450,8250,84
24.11.202051,2452,5450,9451,64
25.11.202051,8652,3251,5652,22
26.11.202052,352,965252,86
27.11.202052,9853,6452,7852,78
30.11.202052,853,8652,553,86
01.12.202053,985452,8252,82
02.12.202052,8252,8651,9652,2
03.12.202051,865250,8851,32
04.12.202051,552,4651,3451,58
07.12.202051,5452,1651,2451,82
08.12.202051,6452,3451,0852,2
09.12.202052,552,6651,7851,9
10.12.202052,2253,1452,1252,38
11.12.202052,4852,6652,0452,42
14.12.202052,5652,9652,3252,46
15.12.202052,4252,8452,3252,5
16.12.202052,6654,2852,3254,12
17.12.202054,4454,953,9453,98
18.12.202053,9854,453,7454,08
21.12.202053,553,551,7652,32
22.12.202052,5653,8852,353,62
23.12.202053,654,0853,3253,8
24.12.202054,0454,0453,4453,64
28.12.20205454,7653,7654,48
29.12.202054,7255,0454,5254,54
30.12.202054,454,6454,1654,24
31.12.202054,0654,1853,7653,76