Accueil
»
Bourse
»
Actions Paris
»

Historique action Danone

Cotation du 30/09/2020 à 09h35 Danone +0,62% 55,420€

Historique Bourse Danone

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
29/09/2020 55,080 -1,04% 1 017 236 55,340 55,560 54,980
28/09/2020 55,660 +2,02% 1 469 434 55,180 55,780 54,940
25/09/2020 54,560 +0,29% 1 634 128 54,660 54,980 53,960
24/09/2020 54,400 -0,87% 1 636 676 54,240 55,120 54,160
23/09/2020 54,880 -0,15% 1 556 139 55,440 56,180 54,880
22/09/2020 54,960 -0,94% 1 772 861 55,460 55,660 54,960
21/09/2020 55,480 -3,24% 1 790 230 57,220 57,260 55,240
18/09/2020 57,340 -0,62% 4 363 281 57,580 57,580 56,840
17/09/2020 57,700 -0,69% 1 340 778 57,660 57,820 57,180
16/09/2020 58,100 +0,90% 1 774 764 57,740 58,200 57,740
15/09/2020 57,580 +0,42% 1 314 513 57,260 57,820 57,140
14/09/2020 57,340 +0,07% 936 931 57,580 57,700 57,100
11/09/2020 57,300 +0,53% 1 199 891 57,160 57,520 56,760
10/09/2020 57,000 -1,01% 1 071 294 57,620 57,740 56,820
09/09/2020 57,580 +2,06% 1 517 331 56,480 57,700 56,480
08/09/2020 56,420 -0,63% 1 357 648 56,940 57,380 56,080
07/09/2020 56,780 +1,07% 1 061 091 56,180 56,860 55,920
04/09/2020 56,180 -0,88% 2 057 180 56,080 57,040 55,800
03/09/2020 56,680 +1,83% 1 767 800 56,000 57,540 55,840
02/09/2020 55,660 +2,09% 1 358 773 54,740 56,000 54,440
58,200 Cours le plus haut sur la période, le mercredi 16 septembre 2020
53,960 Cours le plus bas sur la période, le vendredi 25 septembre 2020