La bourse ferme dans 26 min

Danone S.A. (DANOY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
10,92+0,00 (+0,00 %)
À partir de 10:46AM EST. Marché ouvert.
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 202310,9310,9310,8910,9210,9245 246
30 janv. 202310,9310,9810,9010,9210,92567 700
27 janv. 202310,7710,8310,7410,7810,78330 400
26 janv. 202310,8110,8710,7110,8510,85483 000
25 janv. 202310,8410,9510,8410,9510,95330 300
24 janv. 202310,9311,0010,9110,9710,97434 900
23 janv. 202310,9411,0110,9310,9910,99486 700
20 janv. 202310,9011,0210,8711,0211,02370 700
19 janv. 202310,8810,9710,8510,9710,97494 400
18 janv. 202310,9410,9610,8010,8210,82314 100
17 janv. 202310,8310,9010,8010,8810,88785 300
13 janv. 202310,8010,8610,7610,8410,84918 300
12 janv. 202310,7710,8010,6910,7610,76667 700
11 janv. 202310,7910,8510,7210,7810,78261 600
10 janv. 202310,6810,7010,6210,6910,69379 700
09 janv. 202310,5310,6710,5310,5510,55654 900
06 janv. 202310,4510,6510,4410,6310,63555 200
05 janv. 202310,6410,7310,6310,7010,70507 200
04 janv. 202310,6810,7810,6610,7110,71505 600
03 janv. 202310,5610,6110,5010,5610,56538 500
30 déc. 202210,5610,5710,4710,5210,52319 900
29 déc. 202210,5810,6910,5810,6310,63408 400
28 déc. 202210,5910,6310,5110,5210,52462 000
27 déc. 202210,5410,6410,5410,5810,58427 600
23 déc. 202210,5510,6410,5510,5810,58440 900
22 déc. 202210,5610,5610,4510,5410,54709 500
21 déc. 202210,4410,5410,4310,4810,48384 900
20 déc. 202210,4110,4410,3210,3510,35437 100
19 déc. 202210,4410,5310,4310,4710,47778 500
16 déc. 202210,2410,2910,1910,2710,27447 700
15 déc. 202210,4410,4510,2710,3210,32516 200
14 déc. 202210,5610,6110,4810,5810,58675 500
13 déc. 202210,6410,7110,5010,5210,52993 600
12 déc. 202210,4910,4910,4210,4710,47683 100
09 déc. 202210,4410,6110,4410,5410,541 341 900
08 déc. 202210,4010,5210,3910,4710,47642 100
07 déc. 202210,4910,6310,4910,5710,57561 400
06 déc. 202210,5910,6710,5610,6110,61550 100
05 déc. 202210,6110,6310,5110,5410,54971 700
02 déc. 202210,6610,7810,6410,7710,77543 600
01 déc. 202210,6510,7110,5810,6510,65833 000
30 nov. 202210,4010,4910,2910,4710,47452 700
29 nov. 202210,4010,4710,3810,4110,41530 300
28 nov. 202210,4810,5410,3510,3710,37578 600
25 nov. 202210,4710,5110,4510,4910,49297 800
23 nov. 202210,4510,5110,4210,4810,48435 000
22 nov. 202210,4010,4610,3810,4610,46549 700
21 nov. 202210,2810,4410,2810,4010,40790 000
18 nov. 202210,3510,3610,2810,2910,29777 500
17 nov. 202210,2610,4010,2510,3910,39695 900
16 nov. 202210,4310,5010,4110,4510,45385 100
15 nov. 202210,3910,4110,2110,3210,32483 500
14 nov. 202210,3610,4610,3510,3510,35615 900
11 nov. 202210,2310,2910,1310,2910,29315 000
10 nov. 202210,1710,1710,0210,1410,14517 800
09 nov. 20229,9910,099,959,959,95381 000
08 nov. 20229,8910,019,889,919,91561 800
07 nov. 20229,849,919,769,879,871 691 600
04 nov. 20229,8810,019,8110,0110,01447 300
03 nov. 20229,729,769,659,739,73654 200
02 nov. 20229,8910,049,779,779,77240 400
01 nov. 202210,0310,069,899,949,94429 400
31 oct. 20229,9710,019,929,969,96746 100
28 oct. 20229,9510,029,9110,0210,02644 700
27 oct. 20229,7510,119,6610,0410,04721 900
26 oct. 20229,649,799,649,739,73702 700
25 oct. 20229,629,769,619,749,741 116 900
24 oct. 20229,599,689,569,659,65893 600
21 oct. 20229,289,499,279,489,482 623 700
20 oct. 20229,449,489,339,399,39823 400
19 oct. 20229,499,569,369,409,40380 900
18 oct. 20229,599,659,589,649,64814 600
17 oct. 20229,529,579,489,519,511 142 800
14 oct. 20229,529,529,319,319,31572 300
13 oct. 20229,089,459,059,409,401 041 900
12 oct. 20229,239,359,239,279,27452 400
11 oct. 20229,269,409,219,289,28899 100
10 oct. 20229,189,319,149,269,26955 600
07 oct. 20229,309,309,189,239,231 060 500
06 oct. 20229,449,459,349,349,34397 600
05 oct. 20229,569,649,479,599,59513 800
04 oct. 20229,789,839,749,809,801 071 300
03 oct. 20229,389,409,289,379,37882 400
30 sept. 20229,499,539,419,419,41985 100
29 sept. 20229,339,439,239,409,401 671 400
28 sept. 20229,179,439,139,419,41460 800
27 sept. 20229,339,379,179,219,211 114 200
26 sept. 20229,339,399,279,319,31849 900
23 sept. 20229,639,639,499,579,571 651 300
22 sept. 20229,859,859,769,849,84830 600
21 sept. 20229,769,789,609,609,60354 000
20 sept. 20229,839,929,769,839,83692 700
19 sept. 20229,849,969,809,939,931 067 200
16 sept. 20229,919,919,829,879,87430 400
15 sept. 20229,9110,009,889,929,92974 000
14 sept. 202210,0810,1110,0010,0510,05423 200
13 sept. 202210,3310,3510,1610,1610,16450 300
12 sept. 202210,4110,4910,4110,4410,44876 000
09 sept. 202210,1410,2710,1410,2710,27506 400
08 sept. 20229,9210,079,8710,0010,00890 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...