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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 61,4402
KAPANIŞ 61,4601

En Düşük

DÜŞÜK 56,14

En Yüksek

YÜKSEK 67,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202459,0459,5758,859,57
03.01.202459,7861,1859,7860,56
04.01.202460,360,7160,160,57
05.01.202460,3760,6260,2260,51
08.01.202460,386160,2760,93
09.01.20246161,1760,7761
10.01.202460,8161,1160,5861,06
11.01.20246161,0560,2460,51
12.01.202460,6361,260,5660,88
15.01.202461,7561,8761,3361,55
16.01.202461,1961,8960,9961,78
17.01.202461,6261,6361,0161,5
18.01.202461,2961,560,8561,42
19.01.202461,762,0861,3161,6
22.01.202461,9561,9561,3261,6
23.01.202461,7561,860,9361,54
24.01.202461,3761,6860,9861,35
25.01.202461,0661,1960,6961,1
26.01.202461,2461,5560,9861,29
29.01.202461,2662,2461,2562,24
30.01.202462,1562,3761,6961,82
31.01.202462,2962,4561,6361,74
01.02.202462,1762,1761,161,41
02.02.202461,5661,7260,9460,94
05.02.202460,9561,7560,9461,72
06.02.202461,5961,9661,2261,94
07.02.202461,962,1261,4161,54
08.02.202461,5462,1361,5161,63
09.02.202461,4661,560,5660,89
12.02.20246161,160,861,01
13.02.202460,9961,1160,5960,98
14.02.202460,9861,260,660,72
15.02.202460,861,1360,2461,13
16.02.202461,2561,560,5761,3
19.02.202461,4461,7761,3561,52
20.02.202461,361,8361,361,68
21.02.202461,6362,0361,561,7
22.02.202463,6263,861,1561,64
23.02.202461,4761,5459,9460,71
26.02.202460,9460,9460,0260,4
27.02.202460,1960,6360,1560,58
28.02.202460,5260,6859,4259,72
29.02.202459,7559,8858,9559,02
01.03.202459,0159,2658,5358,72
04.03.202458,559,1958,559,08
05.03.202459,159,495959,21
06.03.202459,1359,358,5558,73
07.03.202458,6359,0458,4158,88
08.03.202459,0159,0158,458,75
11.03.202458,7759,0158,4758,97
12.03.202459,1559,1658,8359,16
13.03.202459,1659,6159,0559,54
14.03.202459,8160,1359,1959,41
15.03.202459,5360,1859,459,6
18.03.202459,7359,7659,0259,34
19.03.202459,3359,5459,0159,29
20.03.202459,3259,559,1359,38
21.03.202459,3959,5358,8759,15
22.03.202459,2359,659,1959,57
25.03.202459,4959,5658,8359,32
26.03.202459,1960,0159,0760,01
27.03.202460,0460,3859,4559,73
28.03.202459,8960,0359,5759,89
02.04.202459,960,0658,9858,98
03.04.20245959,3258,4858,52
04.04.202458,3458,757,8658
05.04.202457,4457,9857,4257,98
08.04.202457,9258,0857,5657,68
09.04.202457,457,9257,3257,56
10.04.202457,6657,7457,1657,52
11.04.202457,5257,8857,4657,62
12.04.202457,8658,1657,557,78
15.04.202457,9858,157,657,76
16.04.202457,557,7457,3457,62
17.04.202457,6658,757,6458,54
18.04.202460,560,558,7259,06
19.04.202459,1259,5658,7859,44
22.04.20246060,0859,359,94
23.04.202460,160,1859,5859,6
24.04.202459,3659,9259,3659,76
25.04.202459,8860,0258,9859,3
26.04.202459,4659,6257,9858,3
29.04.202458,3258,858,358,66
30.04.202458,785958,4658,66
02.05.202458,659,558,659,46
03.05.202457,457,9257,0857,74
06.05.202457,8658,7857,8258,1
07.05.202458,158,857,9858,72
08.05.202458,9459,558,8659,32
09.05.202459,359,4658,959,28
10.05.202459,2659,7659,2659,5
13.05.202459,6860,0659,5660
14.05.2024606059,259,4
15.05.202459,459,8259,359,62
16.05.202459,5459,8659,559,86
17.05.202459,9860,1259,5859,94
20.05.202459,7860,0459,5259,94
21.05.202459,9660,0259,7660
22.05.20246060,0259,3859,76
23.05.202459,759,7859,259,24
24.05.202459,1259,4658,9659,18
27.05.202459,1259,4259,0459,28
28.05.202459,359,3658,7258,78
29.05.202458,5858,9258,458,52
30.05.202458,5258,958,4458,86
31.05.202459,0459,5658,7659,12
03.06.202459,3859,5459,159,24
04.06.202459,0259,7158,8459,64
05.06.202459,959,9259,3659,36
06.06.202459,259,9459,1659,86
07.06.202459,860,1659,6260,02
10.06.202459,359,785959,34
11.06.202459,3459,7459,0459,54
12.06.202459,7260,259,5460
13.06.202459,926059,4659,76
14.06.202459,759,7458,4858,8
17.06.202459,159,3458,8259,08
18.06.202459,0459,3859,0259,26
19.06.202459,2859,458,8658,92
20.06.202457,757,756,1457,4
21.06.202457,5458,857,558,54
24.06.202458,6459,2858,6458,86
25.06.202459,4859,557,8858,16
26.06.202458,1258,5657,958,08
27.06.2024585857,1257,24
28.06.202457,4257,5256,7457,08
01.07.202457,6658,1457,557,7
02.07.202457,4457,8857,2257,8
03.07.202457,9658,3257,7458,14
04.07.202458,3858,9458,2858,86
05.07.202458,959,1458,2658,56
08.07.202458,6658,8658,0258,08
09.07.202457,958,1257,657,82
10.07.202458,1458,357,7658,14
11.07.202458,2658,7458,1258,6
12.07.202458,8859,158,6859,06
15.07.202458,9259,2858,3658,36
16.07.20245858,457,7858,4
17.07.202458,4258,958,2258,76
18.07.202459,1459,3658,9458,94
19.07.202458,858,8858,358,5
22.07.202458,859,1258,558,7
23.07.202458,7458,8858,3858,56
24.07.20245858,3857,858,2
25.07.202457,9458,5657,8658,4
26.07.202458,0659,1857,8859,04
29.07.202459,0659,0658,258,48
30.07.202458,658,8858,358,84
31.07.202460,0261,6659,9460,16
01.08.202459,7460,659,4659,82
02.08.202460,3461,786061,54
05.08.202461,562,260,3660,5
06.08.202460,2460,6459,6660,18
07.08.202459,8660,8459,7860,74
08.08.202460,9261,0860,0260,52
09.08.202460,3260,3659,8860,1
12.08.202460,1860,2659,9860,14
13.08.202460,160,1659,5460
14.08.202460,0460,6259,8460,62
15.08.202460,760,8460,1860,4
16.08.202460,260,6660,1260,5
19.08.202460,5460,7460,3660,72
20.08.202460,7460,8460,2260,58
21.08.202460,5660,5859,3860,32
22.08.202460,2260,9460,2260,86
23.08.202460,8861,360,6660,82
26.08.202460,7461,2460,7461,24
27.08.202461,361,6661,2261,48
28.08.202461,6462,361,6262,24
29.08.202462,3462,8662,3262,44
30.08.202462,3663,1662,3262,8
02.09.202462,6263,262,5463,2
03.09.202463,563,9463,263,78
04.09.202463,864,7263,864,46
05.09.202464,6265,164,2664,42
06.09.202464,4665,5864,3665,22
09.09.202465,2265,7864,9865,74
10.09.202465,666,3465,4666,08
11.09.202465,866,1865,3865,78
12.09.202465,9266,0465,2465,38
13.09.202464,3665,264,365,08
16.09.202464,9465,764,9265,3
17.09.202465,5465,664,464,7
18.09.202464,6265,0464,3864,52
19.09.202464,9865,0264,3664,64
20.09.202464,826564,4464,46
23.09.202464,6865,264,5264,94
24.09.202465,0665,4264,7665,42
25.09.202465,3265,3264,5665
26.09.202465,0665,2464,4265,08
27.09.202464,8865,6864,8665,56
30.09.202465,565,8465,2665,34
01.10.202465,5265,6465,1465,3
02.10.202465,1265,3864,764,96
03.10.202465,0465,364,3264,46
04.10.202464,464,4863,8264,02
07.10.202464,1464,6663,8264,4
08.10.202464,4464,6264,1864,44
09.10.202464,5864,9864,3264,68
10.10.202464,664,9264,5264,72
11.10.202464,8265,0264,4864,92
14.10.202464,765,364,765,1
15.10.202465,4865,9665,1665,6
16.10.202465,6865,7865,1665,42
17.10.202465,1865,526565,14
18.10.202464,6464,8464,3664,8
21.10.202464,5264,8464,3664,66
22.10.202464,3864,4263,7864,36
23.10.202464,1864,6663,9664
24.10.202465,6665,9465,2465,76
25.10.202465,5465,8465,1865,78
28.10.20246667,6465,967,44
29.10.202467,7267,967,0267,06
30.10.202466,7266,8665,7866,2
31.10.202465,8665,9265,2465,7
01.11.202465,3866,2865,3466,06
04.11.202465,9466,4465,9466,2
05.11.202466,2466,6466,166,64
06.11.202466,7867,165,1465,48
07.11.202465,4865,8265,365,54
08.11.202465,4865,9865,2665,52
11.11.202465,766,0465,5465,56
12.11.202465,0465,264,664,66
13.11.202464,4464,8664,164,5
14.11.202464,565,4264,4265,28
15.11.202465,0465,6464,764,98
18.11.202464,9265,164,5864,98
19.11.202464,9465,2264,365,04
20.11.202465,2265,3664,7865,16
21.11.202464,9465,1664,1864,48
22.11.202464,6265,4664,465,46
25.11.202465,5465,7264,6664,76
26.11.202464,7264,864,2264,28
27.11.202464,3864,8464,1864,54
28.11.202464,664,8864,464,7
29.11.202464,2664,6664,1464,66
02.12.202464,3465,3864,3464,84
03.12.202464,9865,1264,5464,8
04.12.202464,7864,8864,3664,74
05.12.202464,565,164,464,98
06.12.202465,0865,3264,8264,86
09.12.202464,6664,763,8264,3
10.12.202464,3864,563,9864,16
11.12.202464,1664,86464,76
12.12.202464,465,2464,465
13.12.202465,1265,3264,865,24
16.12.202465,1865,6264,965,38
17.12.202465,2865,3664,6664,94
18.12.202464,8264,9464,1664,32
19.12.202464,1864,7864,0864,44
20.12.202464,2264,2663,5464,08
23.12.202463,9864,563,7864,22
24.12.202464,464,4864,0664,06
27.12.202463,764,7863,6464,78
30.12.202464,7664,9864,464,5
31.12.202464,3865,1264,2665,12