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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 52,5444
KAPANIŞ 52,5414

En Düşük

DÜŞÜK 46,47

En Yüksek

YÜKSEK 58,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202254,9255,3754,7454,99
04.01.202255,4356,7355,3656,62
05.01.202256,6856,7656,0756,51
06.01.202256,156,8956,0156,52
07.01.202256,4556,7355,5956,27
10.01.202256,456,956,2856,9
11.01.202256,8757,3856,8256,99
12.01.202257,0957,3256,6556,81
13.01.202256,7258,3956,5457,5
14.01.202257,4357,8757,2257,87
17.01.20225858,2157,7357,98
18.01.202257,8957,9457,3557,68
19.01.202257,4857,8857,157,16
20.01.202257,2157,9557,0957,52
21.01.202256,9657,8456,0957,84
24.01.202257,6758,2455,9156,06
25.01.202256,3856,455,4556
26.01.202256,0556,8555,856,2
27.01.202255,7557,0955,6456,8
28.01.202256,6356,754,6955,21
31.01.202255,3555,5154,855,25
01.02.202255,4355,5254,7455,06
02.02.202255,1356,1754,9355,85
03.02.202256,0356,154,8155,1
04.02.202255,5255,5954,4354,73
07.02.20225555,6354,7655,51
08.02.202255,6456,3655,3655,63
09.02.202255,7956,3655,455,4
10.02.202254,9655,4854,754,88
11.02.202254,8155,5854,6255,39
14.02.202254,7255,0453,8154,76
15.02.202254,7755,4154,6355,1
16.02.202255,0855,8655,0255,37
17.02.202255,2255,4554,7455,44
18.02.202255,756,3555,4255,88
21.02.202256,3156,3954,7555,35
22.02.202254,454,7953,9754,58
23.02.202255,557,5555,4356,69
24.02.202254,355,5753,8454,05
25.02.20225456,3653,7456,02
28.02.202254,7155,5253,5654,31
01.03.202254,3155,2353,5953,59
02.03.202253,553,7151,4152,65
03.03.202252,3952,7250,2551,23
04.03.202250,5350,8248,6349,16
07.03.202247,648,9347,2648,05
08.03.202246,9948,946,4747,48
09.03.202247,9951,147,5951,1
10.03.202251,851,9649,6350,48
11.03.202250,5552,9250,2251,04
14.03.202252,0153,895253,1
15.03.202252,7453,152,152,76
16.03.202253,5554,2853,0253,08
17.03.202252,8953,6652,7653,48
18.03.202253,1853,8152,5453,81
21.03.202253,453,4752,0352,15
22.03.202252,0152,4551,7252,32
23.03.202252,2552,7651,2451,72
24.03.202251,7252,1251,1151,51
25.03.202251,6651,6650,5650,97
28.03.202250,9551,9250,9551
29.03.202251,252,7351,1851,84
30.03.202251,6951,7150,4350,81
31.03.202250,8250,9849,9750,03
01.04.202250,0450,555050,27
04.04.202250,4850,9750,0450,18
05.04.20225050,5649,4750,56
06.04.202250,5350,8549,850,65
07.04.202251,252,1251,1251,6
08.04.202252,1352,6651,8752,24
11.04.202252,1153,1952,1152,32
12.04.202251,452,150,7551,93
13.04.202251,651,7750,9351,37
14.04.202251,3553,0751,2152,67
19.04.202252,6152,951,6252,63
20.04.202255,2557,6154,8155,66
21.04.202255,556,0455,1955,34
22.04.202255,6556,0854,9355,22
25.04.202254,2756,3153,9256,18
26.04.202256,5557,2456,4156,41
27.04.20225656,4655,355,79
28.04.202256,2656,9155,8356,91
29.04.20225757,9356,9857,64
02.05.202257,1157,6356,4157,3
03.05.202257,3958,1457,1757,4
04.05.202257,1857,2456,1356,37
05.05.202257,1557,4655,8656,02
06.05.202256,0256,5355,4256,1
09.05.202255,9956,1254,8355,89
10.05.202254,555,1754,154,84
11.05.202255,3355,5653,7654,96
12.05.202254,554,9553,8254,8
13.05.202255,3956,1755,0856,17
16.05.202256,1156,655,6756,6
17.05.202256,6656,7955,6555,94
18.05.202255,9456,1955,0855,49
19.05.202254,6954,7953,5154,11
20.05.202254,9155,1254,3954,87
23.05.202255,6255,8854,3855,15
24.05.202254,7954,8753,9154,38
25.05.202254,7655,1754,3754,96
26.05.202254,8854,954,1354,56
27.05.202254,8954,8953,9454,76
30.05.202255,0655,0954,4654,79
31.05.202254,5955,3454,4654,73
01.06.202254,9655,3754,3454,68
02.06.202255,325755,3256,3
03.06.202256,8656,955,8555,9
06.06.202256,1456,2255,3955,9
07.06.202255,7556,0654,9855,49
08.06.202255,2955,3553,2553,98
09.06.202253,7654,015353,34
10.06.202252,825351,6652,65
13.06.202252,1453,475253,22
14.06.202253,2953,4151,6651,74
15.06.202251,8652,3850,5951,36
16.06.202251,351,5949,7350,27
17.06.202250,3752,2250,1551,9
20.06.202252,1752,3151,1251,95
21.06.20225252,3251,3351,64
22.06.202251,652,0350,6451,12
23.06.202250,8951,0750,2250,57
24.06.202251,0652,7450,9252,59
27.06.202252,553,1852,4252,68
28.06.202252,9153,452,6152,89
29.06.202252,4853,0852,3453,03
30.06.202252,4853,4751,953,26
01.07.202252,9753,5352,5353,3
04.07.202253,654,0553,5253,72
05.07.202253,8453,8952,7552,94
06.07.202253,1953,9253,1353,58
07.07.202254,2154,3452,9853,26
08.07.202253,2853,7452,753,59
11.07.202253,0653,6352,9853,42
12.07.202253,3555,0453,0554,51
13.07.202254,2154,2252,8953,68
14.07.202253,653,6552,4553,04
15.07.202252,9853,7952,4953,69
18.07.202253,8353,8653,1653,52
19.07.202253,6755,0853,3954,62
20.07.202254,9854,9853,9254,02
21.07.20225454,3452,9553,83
22.07.202253,8954,1153,353,74
25.07.202253,4854,553,4654,26
26.07.202253,9555,2353,9554,98
27.07.202256,3856,8854,1254,45
28.07.202254,955,0353,1553,4
29.07.202253,8954,3152,7653,81
01.08.202253,6154,1652,8753,73
02.08.202253,554,3453,554
03.08.202253,6554,0853,0454,02
04.08.202253,9754,4553,5554,1
05.08.202254,0354,2153,653,67
08.08.202253,8454,0353,653,6
09.08.202253,3953,7453,0153,57
10.08.202253,5853,9453,2653,57
11.08.202253,653,6253,1453,55
12.08.202253,4153,7652,5752,7
15.08.202253,1553,6852,9553,68
16.08.202253,7854,753,7654,14
17.08.202254,1554,6453,9454,09
18.08.202253,7554,1153,4953,68
19.08.202253,3453,8453,2853,65
22.08.202253,4353,6452,8653,23
23.08.202252,8753,2952,4252,95
24.08.202252,7953,7452,6353,51
25.08.202253,8154,1253,1753,39
26.08.202253,5553,7352,0152,42
29.08.202252,1752,4451,8852,37
30.08.202252,2952,8151,9152,17
31.08.202252,6652,7751,6552,51
01.09.202252,1352,4651,6752,05
02.09.202252,2952,4551,7452,26
05.09.202251,3751,5650,5451,24
06.09.202250,6551,4150,1650,88
07.09.202250,6350,8849,9950,7
08.09.202250,7351,0849,6950,53
09.09.202250,5351,3150,4551,08
12.09.202251,2851,9951,1351,93
13.09.202252,1452,3451,5251,52
14.09.202251,2951,4950,3450,51
15.09.202250,4350,949,6950,1
16.09.202249,6750,0849,3749,51
19.09.202249,3349,9748,9749,65
20.09.202249,6550,1349,4649,53
21.09.202249,0349,7148,949,36
22.09.202248,9750,3648,9650
23.09.202250,150,1249,0849,5
26.09.202249,1349,7248,3448,61
27.09.202248,949,1248,248,44
28.09.202248,0348,4847,3348,47
29.09.202248,2448,3347,6548,18
30.09.202248,5848,9348,1648,57
03.10.202248,0448,2647,5247,71
04.10.202248,1949,5347,949,17
05.10.202249,0649,1848,1748,35
06.10.202248,5348,7847,8347,92
07.10.202247,6548,0447,2347,38
10.10.202247,247,6847,0147,47
11.10.202247,5347,8647,1747,79
12.10.202247,2748,1247,2747,77
13.10.202247,5448,0146,7547,69
14.10.202248,3148,7947,9747,97
17.10.202248,0848,6947,9948,25
18.10.202248,548,8647,9748,67
19.10.202248,648,8148,0948,09
20.10.202248,0148,2447,5147,88
21.10.202247,7648,0147,347,63
24.10.202247,8348,9647,8248,4
25.10.202248,4748,7248,1248,58
26.10.202248,4648,5647,6948,27
27.10.202248,3248,9948,148,4
28.10.202248,650,0148,2449,81
31.10.202249,9150,5149,7150,34
01.11.202250,4950,7349,9650,16
02.11.202250,1950,5449,6450,04
03.11.202249,9350,0849,3349,67
04.11.202249,4650,2149,3750,04
07.11.202249,9550,0448,7149,1
08.11.202249,2249,4748,8349,28
09.11.202249,1950,0249,1749,94
10.11.202249,8150,1849,2149,53
11.11.202249,3549,6948,8849,33
14.11.202249,7650,5149,650,22
15.11.202250,2550,7449,7249,86
16.11.202249,9750,3549,6550,29
17.11.202250,550,6449,2949,9
18.11.202250,2650,3949,6149,88
21.11.202249,9450,6449,7950,64
22.11.202250,6651,1250,6150,69
23.11.202250,850,8950,4650,58
24.11.202250,6750,9850,4750,47
25.11.202250,650,9250,3350,47
28.11.202250,4950,5550,1250,29
29.11.202250,1550,8850,1150,3
30.11.202250,550,549,8750,08
01.12.202250,3350,9150,2450,83
02.12.202250,8851,3450,751,22
05.12.202250,9451,0150,0450,48
06.12.202250,4250,950,3650,82
07.12.202250,7950,8949,9250,56
08.12.202250,5750,5749,5849,88
09.12.202250,0350,2249,4550,21
12.12.202250,150,149,5649,62
13.12.202249,450,3448,6949,73
14.12.202249,7349,7749,1749,73
15.12.202249,5149,6148,3148,63
16.12.202248,6548,8548,0448,63
19.12.202249,1349,7848,9949,56
20.12.202249,4149,6248,8148,81
21.12.202248,8849,7948,7549,71
22.12.202249,6950,0149,649,73
23.12.202249,7950,2549,6149,97
27.12.20225050,0449,7649,97
28.12.20225050,1149,8349,83
29.12.202249,6950,1249,2950,06
30.12.202249,7549,8249,1849,23