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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 72,3248
KAPANIŞ 72,3144

En Düşük

DÜŞÜK 63,52

En Yüksek

YÜKSEK 80,14
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20256565,164,4664,88
03.01.202565,1465,264,5864,74
06.01.202564,2864,6263,8664,54
07.01.202564,6465,6664,0265,54
08.01.202564,5265,1863,8664,76
09.01.202565,1865,8264,9865,56
10.01.202565,565,5264,3864,4
13.01.202564,1264,5663,9263,98
14.01.202564,0864,3663,5463,7
15.01.202563,9264,3663,9264,14
16.01.202563,7664,5463,5264,46
17.01.202564,865,2464,6865,02
20.01.20256565,6664,9665,44
21.01.202565,5665,5865,1465,42
22.01.202565,2465,664,9465,16
23.01.202565,0665,4864,9665,04
24.01.202564,9665,0464,4664,94
27.01.202565,1266,465,0266,4
28.01.202566,2867,566,167,44
29.01.202566,9267,2266,4466,94
30.01.202567,0467,9466,7467,88
31.01.202567,9267,9667,3267,48
03.02.202566,9867,1466,466,52
04.02.202566,0866,2265,4265,42
05.02.202565,0865,9665,0265,68
06.02.202565,7866,3265,6266,22
07.02.202566,3466,966,366,9
10.02.202566,967,1266,3866,64
11.02.202566,9466,9866,4266,6
12.02.202567,0267,3266,567,2
13.02.202567,6467,8666,0866,86
14.02.202566,6267,3866,567,16
17.02.202567,168,0267,168,02
18.02.202568,268,3467,467,78
19.02.202567,886867,467,88
20.02.20256868,367,568,2
21.02.202568,368,626868,48
24.02.202568,8669,9668,7669,86
25.02.202569,6669,7669,2469,52
26.02.202570,271,1668,9269,16
27.02.202569,1469,1667,5868,42
28.02.202568,369,268,0668,86
03.03.202568,9269,3468,3868,88
04.03.202568,9872,3468,9472,34
05.03.202570,9871,5470,4270,74
06.03.202570,7470,8469,4670,44
07.03.202570,7271,9470,4871,82
10.03.202571,9272,671,7272,34
11.03.202572,2672,9271,1671,38
12.03.202571,671,9270,6270,62
13.03.202570,6871,2270,6270,66
14.03.202571,9872,3271,1471,44
17.03.202571,2671,9270,9871,8
18.03.202571,8271,970,7270,82
19.03.202570,671,5870,671,46
20.03.202571,7871,8471,2471,56
21.03.202571,47271,2871,88
24.03.202571,8871,8870,6470,7
25.03.202571,1271,8670,971,06
26.03.202571,0671,470,0870,54
27.03.202570,871,2670,770,82
28.03.202569,1271,0468,8470,82
31.03.202570,7471,0470,4670,84
01.04.202570,9671,4870,4470,64
02.04.202570,2670,970,170,42
03.04.202571,673,2871,3272,98
04.04.202574,0274,9272,3272,32
07.04.202570,9271,769,1669,34
08.04.202569,271,3868,7871,38
09.04.202570,770,969,0269,72
10.04.202568,747168,6670,32
11.04.202570,8871,7270,6271,2
14.04.202571,2271,9870,8871,98
15.04.202572,2273,1472,172,96
16.04.202573,4673,873,0873,68
17.04.202572,9474,172,9473,74
22.04.202574,374,5273,3273,74
23.04.202573,9474,4273,0474,32
24.04.202574,4275,7274,3275,18
25.04.202574,8875,674,474,78
28.04.20257575,1874,574,8
29.04.202575,1475,4274,7475,02
30.04.202575,476,0875,2275,96
02.05.202575,8677,1875,6876,94
05.05.202575,1875,2474,7275,06
06.05.202575,4875,5674,7474,74
07.05.202574,8275,1474,6275
08.05.202575,2275,2474,1674,2
09.05.202574,474,8673,9874,36
12.05.202574,3674,5471,6271,96
13.05.202572,272,4471,2671,32
14.05.202571,1872,171,1271,9
15.05.202572,2873,571,9273,5
16.05.202573,874,4673,7274,3
19.05.202574,6674,8274,0274,58
20.05.202574,6875,6274,675,28
21.05.202575,1675,8675,0475,68
22.05.202575,7875,9275,2275,84
23.05.202576,176,275,1475,64
26.05.202575,9676,1275,675,96
27.05.202576,176,2475,5475,64
28.05.202575,6675,775,1875,4
29.05.202575,375,5274,8275,22
30.05.202575,675,6674,5275,24
02.06.202575,2275,4674,775,12
03.06.202575,575,5474,6874,68
04.06.202574,7474,9274,3274,38
05.06.202574,2874,774,0874,28
06.06.202574,3874,6873,9674,1
09.06.202574,1874,273,3873,88
10.06.20257474,1473,473,58
11.06.202573,6474,0273,173,1
12.06.202573,173,5473,0273,22
13.06.202572,9873,2872,6272,62
16.06.202572,4673,0272,3272,36
17.06.202571,972,0271,3471,66
18.06.202571,7872,0271,2471,96
19.06.202571,771,7871,2271,24
20.06.202571,3671,6871,171,58
23.06.202571,171,7670,9871,58
24.06.202572,272,3671,4471,44
25.06.202571,2471,4269,5669,78
26.06.202569,8669,9869,2869,5
27.06.202569,227069,0869,5
30.06.202569,769,8469,0669,36
01.07.202569,6870,2169,570,2
02.07.202570,3670,3869,2669,42
03.07.202569,3469,6268,7869,02
04.07.202569,0669,4868,7269,08
07.07.202568,869,0267,8468,12
08.07.202568,2268,367,3467,58
09.07.202567,8468,3667,6867,94
10.07.20256868,567,9468,2
11.07.202568,1268,1867,6867,84
14.07.202567,9868,3467,8468,22
15.07.202568,3668,3667,867,88
16.07.202567,9668,1267,3867,52
17.07.202567,767,8467,5467,68
18.07.202567,9668,167,5468,06
21.07.202567,8667,8667,0167,18
22.07.20256767,2666,6867,16
23.07.202567,567,66767,18
24.07.202567,1267,4866,8667,3
25.07.202567,3867,3866,3266,78
28.07.202567,0267,165,7665,78
29.07.202565,4666,3665,4666,36
30.07.202572727071,24
31.07.20257172,4870,6671,88
01.08.20257273,371,772,5
04.08.202572,3273,2672,0873,04
05.08.202573,2273,2472,1872,32
06.08.202572,1672,2271,4671,78
07.08.202571,871,8671,171,36
08.08.202571,772,3471,5871,9
11.08.202571,9871,9870,8670,86
12.08.202571,171,2670,3670,78
13.08.202570,7871,5470,7671,52
14.08.202571,8271,971,1871,7
15.08.202571,972,2471,3672,06
18.08.202572,2872,4671,5671,7
19.08.202571,9672,2471,5872,24
20.08.202572,6874,5472,6274,52
21.08.202574,5474,5473,6873,84
22.08.202573,8873,9673,2473,24
25.08.202573,2473,4272,6872,7
26.08.202572,3472,7272,0472,04
27.08.202572,0272,371,6471,72
28.08.202571,9672,0670,8471,04
29.08.202571,0271,4870,771,18
01.09.202571,4471,6671,2871,5
02.09.202571,1873,3671,0673,32
03.09.202573,374,3473,2274,32
04.09.202574,4275,7674,4274,98
05.09.202574,8275,1274,3875,08
08.09.202574,974,9474,2274,72
09.09.202574,9674,9674,0474,72
10.09.202574,8475,067474,3
11.09.202574,5874,9274,4474,8
12.09.202574,7274,9274,5474,64
15.09.202574,8274,974,0874,22
16.09.202575,7275,7274,1674,28
17.09.202574,4474,573,8673,9
18.09.202573,7273,9873,1673,48
19.09.202573,1274,173,1273,76
22.09.202573,4673,5672,672,6
23.09.202572,6273,0672,2472,5
24.09.202572,9273,0672,2472,5
25.09.202572,4673,3872,472,62
26.09.202572,9273,1472,5873,02
29.09.202573,273,572,873,32
30.09.202573,2274,372,974,16
01.10.202573,8474,272,7473,44
02.10.202573,4673,9273,0473,84
03.10.202573,8473,8673,1273,16
06.10.202573,1473,1472,372,3
07.10.202572,672,6271,8472,14
08.10.202572,6873,0472,172,46
09.10.202572,5276,1672,4275,9
10.10.202576,576,675,4875,88
13.10.202576,176,574,7274,72
14.10.202575,0475,8475,0275,28
15.10.202574,6875,7674,6875,18
16.10.202575,7476,67576,3
17.10.202576,378,2876,1877,52
20.10.202577,0877,8677,0877,7
21.10.202577,9878,3477,778,02
22.10.202578,278,87878,66
23.10.20257878,8477,9878,24
24.10.20257878,1677,6277,78
27.10.202577,6278,477,4278,04
28.10.202578,6278,7876,5278,06
29.10.202577,9877,9876,9877,02
30.10.202577,277,4276,877,26
31.10.202577,6677,6676,5876,68
03.11.202576,5276,7275,9876,72
04.11.202576,3877,1676,1477,16
05.11.202577,477,476,8277,1
06.11.202577,3677,4676,8677,4
07.11.202577,3478,777,3478,2
10.11.202577,8478,4677,778,18
11.11.202578,579,2878,2478,98
12.11.20257979,5678,879,34
13.11.202579,3879,8279,1679,6
14.11.20258080,1478,478,54
17.11.202578,6478,777,9678,26
18.11.20257878,4477,777,74
19.11.202577,7878,1477,5277,66
20.11.202577,6677,8277,1477,14
21.11.202577,278,4677,178,46
24.11.202578,578,577,1477,14
25.11.202576,8877,6876,7877,18
26.11.202577,4477,5476,5877,5
27.11.202577,5477,6477,277,4
28.11.202577,477,576,7677
01.12.202577,0677,8477,0677,4
02.12.202577,8477,8475,8476,7
03.12.202576,5677,276,276,62
04.12.202576,1276,6475,8676,12
05.12.202576,4276,6476,1876,18
08.12.202576,1876,8275,876,08
09.12.202576,1276,475,6675,66
10.12.202575,5275,875,1275,12
11.12.202575,2475,7674,7875,76
12.12.202575,7876,4875,5876,1
15.12.202576,3477,6476,377,04
16.12.202577,5677,8676,9876,98
17.12.202576,9477,5876,9277,46
18.12.202577,878,6877,578,26
19.12.202578,1478,377,5277,76
22.12.202577,2677,476,4876,98
23.12.202577,0877,1676,4676,48
24.12.202576,5276,8876,476,88
29.12.202576,9677,0476,3276,74
30.12.202576,6477,1276,5477,02
31.12.202577,0677,0676,676,78