Danone SA (BN)
Exportar para Excel
< 1 2 3 4 5 > >> |
15/12/2023 |
2 655 038 |
-0,38%
|
57,99
|
57,01
|
58,18
|
57,98
|
14/12/2023 |
1 878 868 |
-1,87%
|
59,60
|
58,20
|
59,77
|
58,20
|
13/12/2023 |
1 134 387 |
-0,40%
|
59,60
|
59,15
|
59,65
|
59,31
|
12/12/2023 |
903 710 |
0,12%
|
59,48
|
59,38
|
59,74
|
59,55
|
11/12/2023 |
1 097 927 |
0,44%
|
59,32
|
59,12
|
59,62
|
59,48
|
08/12/2023 |
1 013 552 |
0,14%
|
58,92
|
58,50
|
59,40
|
59,22
|
07/12/2023 |
947 260 |
0,72%
|
58,93
|
58,90
|
59,40
|
59,14
|
06/12/2023 |
930 877 |
0,17%
|
58,57
|
58,45
|
59,31
|
58,72
|
05/12/2023 |
1 112 736 |
-0,29%
|
58,95
|
58,36
|
59,07
|
58,62
|
04/12/2023 |
947 294 |
0,34%
|
58,55
|
58,45
|
59,01
|
58,79
|
01/12/2023 |
1 181 404 |
-0,64%
|
59,27
|
58,38
|
59,44
|
58,59
|
30/11/2023 |
1 915 212 |
-0,30%
|
59,15
|
58,70
|
59,17
|
58,97
|
29/11/2023 |
871 000 |
0,17%
|
59,08
|
58,84
|
59,37
|
59,15
|
28/11/2023 |
985 311 |
-0,05%
|
58,87
|
58,58
|
59,05
|
59,05
|
27/11/2023 |
614 349 |
-0,07%
|
59,11
|
58,89
|
59,20
|
59,08
|
24/11/2023 |
861 597 |
0,78%
|
58,63
|
58,51
|
59,17
|
59,12
|
23/11/2023 |
423 112 |
0,19%
|
58,59
|
58,47
|
58,92
|
58,66
|
22/11/2023 |
747 462 |
0,62%
|
58,50
|
58,36
|
58,76
|
58,55
|
21/11/2023 |
956 641 |
1,32%
|
57,19
|
57,19
|
58,19
|
58,19
|
20/11/2023 |
760 733 |
-0,19%
|
57,55
|
57,42
|
57,98
|
57,43
|
17/11/2023 |
1 272 769 |
0,24%
|
57,57
|
57,45
|
57,93
|
57,54
|
16/11/2023 |
1 099 577 |
-0,23%
|
57,60
|
57,40
|
57,77
|
57,40
|
15/11/2023 |
872 474 |
-1,02%
|
58,07
|
57,31
|
58,32
|
57,53
|
14/11/2023 |
1 248 566 |
0,16%
|
58,16
|
57,87
|
58,39
|
58,12
|
13/11/2023 |
964 714 |
1,15%
|
57,45
|
57,17
|
58,03
|
58,03
|
10/11/2023 |
1 026 619 |
-0,02%
|
57,39
|
57,13
|
57,68
|
57,37
|
09/11/2023 |
783 773 |
0,83%
|
56,86
|
56,71
|
57,57
|
57,38
|
08/11/2023 |
682 666 |
0,11%
|
56,68
|
56,63
|
57,08
|
56,91
|
07/11/2023 |
834 046 |
0,02%
|
56,86
|
56,65
|
57,23
|
56,85
|
06/11/2023 |
1 071 340 |
-0,37%
|
57,18
|
56,67
|
57,20
|
56,84
|
03/11/2023 |
922 651 |
-0,11%
|
57,31
|
57,05
|
57,65
|
57,05
|
02/11/2023 |
1 348 389 |
-0,11%
|
57,46
|
56,85
|
57,73
|
57,11
|
01/11/2023 |
1 258 731 |
1,82%
|
57,02
|
56,69
|
57,57
|
57,17
|
31/10/2023 |
1 309 623 |
0,81%
|
55,75
|
55,75
|
56,43
|
56,15
|
30/10/2023 |
503 234 |
0,87%
|
55,50
|
54,78
|
55,71
|
55,65
|
27/10/2023 |
1 144 623 |
-1,83%
|
56,04
|
55,03
|
56,31
|
55,17
|
26/10/2023 |
1 510 352 |
2,42%
|
55,21
|
55,21
|
57,03
|
56,20
|
25/10/2023 |
511 577 |
1,00%
|
54,27
|
54,23
|
54,94
|
54,80
|
24/10/2023 |
878 466 |
0,67%
|
54,04
|
53,66
|
54,38
|
54,26
|
23/10/2023 |
806 207 |
-0,37%
|
54,08
|
53,65
|
54,15
|
53,90
|
20/10/2023 |
1 203 385 |
0,04%
|
53,72
|
53,46
|
54,27
|
54,10
|
19/10/2023 |
1 046 989 |
-0,92%
|
54,20
|
53,81
|
54,37
|
54,08
|
18/10/2023 |
1 103 704 |
0,26%
|
54,51
|
54,31
|
54,89
|
54,58
|
17/10/2023 |
1 035 128 |
0,57%
|
54,07
|
53,97
|
54,64
|
54,44
|
16/10/2023 |
1 075 735 |
0,24%
|
53,91
|
53,69
|
54,46
|
54,13
|
13/10/2023 |
1 032 481 |
-0,35%
|
54,00
|
53,71
|
54,28
|
54,00
|
12/10/2023 |
1 014 333 |
-0,84%
|
54,85
|
54,08
|
54,90
|
54,19
|
11/10/2023 |
1 218 712 |
0,98%
|
53,94
|
53,82
|
54,92
|
54,65
|
10/10/2023 |
1 686 784 |
2,68%
|
53,23
|
53,15
|
54,40
|
54,12
|
09/10/2023 |
1 663 872 |
2,73%
|
51,25
|
51,17
|
52,89
|
52,71
|
06/10/2023 |
1 340 193 |
-1,16%
|
51,85
|
50,59
|
51,85
|
51,31
|
05/10/2023 |
776 695 |
0,58%
|
51,92
|
51,54
|
52,23
|
51,91
|
04/10/2023 |
938 425 |
-0,54%
|
51,74
|
51,48
|
52,36
|
51,61
|
03/10/2023 |
1 174 286 |
0,62%
|
51,49
|
51,49
|
51,97
|
51,89
|
02/10/2023 |
540 103 |
-1,32%
|
52,25
|
51,40
|
52,54
|
51,57
|
29/09/2023 |
1 367 634 |
1,57%
|
51,95
|
51,75
|
52,40
|
52,26
|
28/09/2023 |
889 878 |
-0,41%
|
51,58
|
50,89
|
51,66
|
51,45
|
27/09/2023 |
754 680 |
-1,60%
|
52,37
|
51,59
|
52,56
|
51,66
|
26/09/2023 |
778 155 |
0,17%
|
52,09
|
52,06
|
52,68
|
52,50
|
25/09/2023 |
869 926 |
-1,15%
|
52,78
|
52,25
|
53,22
|
52,41
|
22/09/2023 |
746 213 |
-1,01%
|
53,17
|
52,72
|
53,36
|
53,02
|
21/09/2023 |
859 813 |
-0,96%
|
53,99
|
53,47
|
54,14
|
53,56
|
20/09/2023 |
995 048 |
0,97%
|
53,66
|
53,66
|
54,37
|
54,08
|
19/09/2023 |
924 843 |
-0,47%
|
53,63
|
53,35
|
53,95
|
53,56
|
18/09/2023 |
1 220 688 |
0,04%
|
53,70
|
53,53
|
54,07
|
53,81
|
15/09/2023 |
2 753 138 |
0,56%
|
53,97
|
53,37
|
54,05
|
53,79
|
14/09/2023 |
1 711 672 |
0,55%
|
53,16
|
52,82
|
53,50
|
53,49
|
13/09/2023 |
973 884 |
-0,62%
|
53,49
|
52,91
|
53,60
|
53,20
|
12/09/2023 |
723 622 |
-1,24%
|
54,42
|
53,50
|
54,42
|
53,53
|
11/09/2023 |
1 086 044 |
1,18%
|
53,77
|
53,68
|
54,21
|
54,20
|
08/09/2023 |
729 767 |
0,66%
|
53,34
|
52,98
|
53,58
|
53,57
|
07/09/2023 |
995 334 |
0,93%
|
52,37
|
52,36
|
53,31
|
53,22
|
06/09/2023 |
799 791 |
-0,11%
|
52,57
|
52,18
|
52,86
|
52,73
|
05/09/2023 |
776 184 |
-1,09%
|
53,18
|
52,59
|
53,18
|
52,79
|
04/09/2023 |
591 291 |
-0,73%
|
53,81
|
53,13
|
53,98
|
53,37
|
01/09/2023 |
721 752 |
-0,13%
|
53,69
|
53,54
|
54,12
|
53,76
|
31/08/2023 |
1 599 711 |
-0,24%
|
54,06
|
53,83
|
54,33
|
53,83
|
30/08/2023 |
700 495 |
0,54%
|
53,82
|
53,65
|
54,26
|
53,96
|
29/08/2023 |
892 341 |
-0,21%
|
53,89
|
53,66
|
54,28
|
53,67
|
28/08/2023 |
693 942 |
0,51%
|
53,75
|
53,51
|
53,97
|
53,78
|
25/08/2023 |
504 193 |
0,47%
|
53,16
|
53,16
|
53,79
|
53,51
|
24/08/2023 |
777 860 |
0,68%
|
53,23
|
53,22
|
53,58
|
53,26
|
23/08/2023 |
759 051 |
0,51%
|
52,79
|
52,71
|
53,31
|
52,90
|
22/08/2023 |
971 613 |
-0,81%
|
53,09
|
52,63
|
53,22
|
52,63
|
21/08/2023 |
1 016 617 |
-0,24%
|
53,13
|
52,90
|
53,72
|
53,06
|
18/08/2023 |
1 165 129 |
-0,13%
|
53,10
|
52,90
|
53,29
|
53,19
|
17/08/2023 |
1 080 102 |
-0,88%
|
53,49
|
53,17
|
53,56
|
53,26
|
16/08/2023 |
987 352 |
-0,32%
|
53,33
|
53,25
|
53,82
|
53,73
|
15/08/2023 |
1 007 084 |
-1,84%
|
54,47
|
53,82
|
54,71
|
53,90
|
14/08/2023 |
647 903 |
0,70%
|
54,68
|
54,57
|
54,91
|
54,91
|
11/08/2023 |
1 056 915 |
-0,96%
|
54,93
|
54,48
|
54,95
|
54,53
|
10/08/2023 |
1 470 658 |
0,27%
|
55,10
|
55,04
|
55,47
|
55,06
|
09/08/2023 |
670 601 |
0,73%
|
54,70
|
54,65
|
55,08
|
54,91
|
08/08/2023 |
833 846 |
0,07%
|
54,39
|
54,24
|
54,86
|
54,51
|
07/08/2023 |
582 707 |
0,50%
|
54,04
|
53,97
|
54,48
|
54,47
|
04/08/2023 |
1 148 217 |
-0,55%
|
54,39
|
53,66
|
54,49
|
54,20
|
03/08/2023 |
1 240 161 |
-1,59%
|
54,96
|
54,23
|
55,07
|
54,50
|
02/08/2023 |
1 506 391 |
0,16%
|
55,05
|
54,75
|
55,44
|
55,38
|
01/08/2023 |
926 958 |
-0,43%
|
55,57
|
55,23
|
55,75
|
55,29
|
31/07/2023 |
1 473 573 |
-1,60%
|
56,02
|
55,53
|
56,25
|
55,53
|