Accueil
»
Bourse
»
Actions Paris
»

Historique action Danone

Cotation du 08/04/2020 à 17h39 Danone -2,40% 57,000€

Historique Bourse Danone

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
07/04/2020 58,400 -0,24% 3 033 813 59,540 59,980 57,740
06/04/2020 58,540 +3,57% 2 392 632 56,860 59,000 56,860
03/04/2020 56,520 -0,49% 2 288 114 55,960 56,960 55,360
02/04/2020 56,800 +0,42% 3 188 432 56,580 57,700 55,640
01/04/2020 56,560 -3,55% 2 723 479 57,340 57,980 55,980
31/03/2020 58,640 +2,66% 3 115 816 57,280 58,820 56,760
30/03/2020 57,120 +2,51% 2 296 652 55,520 57,340 54,500
27/03/2020 55,720 -4,85% 2 844 090 57,180 58,500 55,160
26/03/2020 58,560 +4,35% 2 965 354 55,120 58,560 55,100
25/03/2020 56,120 +2,18% 2 994 669 55,500 57,000 54,420
24/03/2020 54,920 -1,65% 3 657 090 57,260 58,000 53,460
23/03/2020 55,840 -4,94% 3 621 295 57,000 59,660 55,140
20/03/2020 58,740 -3,83% 4 297 998 64,340 65,340 56,880
19/03/2020 61,080 +2,14% 3 845 028 59,520 62,440 58,460
18/03/2020 59,800 +2,89% 4 135 940 60,760 61,440 57,540
17/03/2020 58,120 +7,71% 5 116 105 55,740 58,480 53,520
16/03/2020 53,960 +0,37% 6 143 410 51,720 54,840 50,260
13/03/2020 53,760 +1,63% 6 991 101 54,000 57,280 53,240
12/03/2020 52,900 -8,51% 6 788 513 55,980 56,520 52,120
11/03/2020 57,820 +0,91% 3 633 098 57,940 59,380 57,620
65,340 Cours le plus haut sur la période, le vendredi 20 mars 2020
50,260 Cours le plus bas sur la période, le lundi 16 mars 2020