Danone

DANO
🏛️ Reino Unido →
73.09
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 58.95 58.95 58.15 58.67 0.2M
2023-12-28 58.55 58.59 58.31 58.48 0.2M
2023-12-27 58.27 58.48 58.06 58.39 0.6M
2023-12-22 57.95 58.60 57.95 58.23 0.8M
2023-12-21 58.12 58.50 58.08 58.31 0.7M
2023-12-20 57.79 58.29 57.67 58.27 0.4M
2023-12-19 57.92 58.62 57.89 57.97 2.4M
2023-12-18 57.49 58.33 57.49 58.12 1.4M
2023-12-15 58.09 58.20 57.43 57.98 1.1M
2023-12-14 60.06 60.06 58.27 58.33 3.0M
2023-12-13 59.59 59.64 59.17 59.30 1.2M
2023-12-12 59.49 59.75 59.41 59.63 1.0M
2023-12-11 59.33 59.62 59.18 59.62 0.9M
2023-12-08 59.50 59.50 58.54 59.18 1.0M
2023-12-07 58.84 59.40 58.84 59.20 0.5M
2023-12-06 58.61 59.30 58.47 58.91 0.5M
2023-12-05 58.99 59.08 58.35 58.65 0.4M
2023-12-04 58.55 59.01 58.50 58.92 1.4M
2023-12-01 59.28 59.44 58.41 58.49 0.5M
2023-11-30 59.11 59.15 58.70 59.12 0.4M
2023-11-29 59.45 59.45 58.59 59.20 0.7M
2023-11-28 58.52 59.41 58.52 58.90 0.5M
2023-11-27 59.11 59.16 58.91 59.04 0.1M
2023-11-24 58.65 59.17 58.27 59.04 0.3M
2023-11-23 58.21 58.90 58.21 58.62 0.2M
2023-11-22 57.73 58.76 57.73 58.60 0.7M
2023-11-21 57.44 58.08 57.34 58.08 0.5M
2023-11-20 57.97 57.97 57.14 57.55 0.3M
2023-11-17 57.92 57.92 57.08 57.66 0.6M
2023-11-16 57.92 57.92 57.08 57.45 0.3M
2023-11-15 58.12 58.29 57.33 57.45 1.3M
2023-11-14 58.45 58.45 57.89 58.03 0.6M
2023-11-13 57.45 57.97 57.18 57.95 0.5M
2023-11-10 57.82 57.82 57.06 57.35 0.7M
2023-11-09 56.86 57.57 56.72 57.42 0.3M
2023-11-08 56.67 57.02 56.67 56.86 0.4M
2023-11-07 56.91 57.24 56.69 56.93 2.8M
2023-11-06 57.11 57.18 56.71 56.91 0.6M
2023-11-03 57.35 57.63 57.12 57.13 1.7M
2023-11-02 57.46 57.68 56.77 57.20 0.7M
2023-11-01 55.31 57.57 55.31 57.20 1.6M
2023-10-31 55.79 56.44 55.79 56.27 2.2M
2023-10-30 55.45 55.71 54.77 55.66 0.7M
2023-10-27 56.61 56.61 55.04 55.24 0.4M
2023-10-26 55.29 57.04 55.21 56.21 1.2M
2023-10-25 54.61 54.95 54.23 54.80 1.7M
2023-10-24 54.31 54.40 53.65 54.19 0.4M
2023-10-23 54.10 54.10 53.67 54.02 2.6M
2023-10-20 53.70 54.29 53.49 54.17 1.0M
2023-10-19 54.89 54.89 53.85 54.44 1.4M
2023-10-18 54.93 54.93 54.23 54.44 1.0M
2023-10-17 54.59 54.63 53.82 54.58 0.9M
2023-10-16 54.00 54.48 53.90 54.30 1.1M
2023-10-13 54.05 54.28 53.72 53.77 0.5M
2023-10-12 55.10 55.10 54.08 54.21 0.5M
2023-10-11 53.59 54.92 53.59 54.76 1.2M
2023-10-10 53.24 54.40 53.17 54.19 0.9M
2023-10-09 51.30 52.87 50.94 52.77 1.1M
2023-10-06 51.55 52.22 50.58 51.30 0.5M
2023-10-05 51.90 52.19 51.54 51.86 0.6M
2023-10-04 51.64 52.30 51.50 51.59 1.6M
2023-10-03 51.49 51.97 51.49 51.92 0.9M
2023-10-02 52.25 52.54 51.41 51.56 0.5M
2023-09-29 51.97 52.39 51.81 52.24 0.4M
2023-09-28 51.60 51.67 50.90 51.46 0.5M
2023-09-27 52.37 52.55 51.59 51.73 0.3M
2023-09-26 52.10 52.67 52.10 52.52 0.4M
2023-09-25 52.78 53.21 52.26 52.41 1.1M
2023-09-22 53.17 53.35 52.73 53.08 0.3M
2023-09-21 53.92 54.10 53.48 53.55 0.9M
2023-09-20 53.67 54.31 53.56 54.08 1.0M
2023-09-19 53.66 53.94 53.38 53.53 2.0M
2023-09-18 53.70 54.03 53.57 53.73 1.8M
2023-09-15 53.97 54.03 53.38 53.61 2.7M
2023-09-14 53.14 53.50 52.83 53.48 2.2M
2023-09-13 53.50 53.58 52.91 53.20 1.2M
2023-09-12 54.42 54.42 53.50 53.58 0.4M
2023-09-11 53.80 54.21 53.72 54.21 0.7M
2023-09-08 53.35 53.59 52.99 53.59 0.6M
2023-09-07 52.52 53.28 52.37 53.19 1.0M
2023-09-06 52.58 52.85 52.20 52.71 0.3M
2023-09-05 53.24 53.24 52.69 52.89 0.4M
2023-09-04 53.71 53.96 53.16 53.22 0.8M
2023-09-01 53.69 54.11 53.58 53.78 0.8M
2023-08-31 54.14 54.31 53.82 53.88 0.9M
2023-08-30 53.83 54.26 53.65 53.95 0.4M
2023-08-29 53.88 54.25 53.66 53.77 0.6M
2023-08-25 53.16 53.75 53.16 53.52 0.5M
2023-08-24 53.26 53.58 53.26 53.31 0.1M
2023-08-23 52.79 53.31 52.71 52.95 0.5M
2023-08-22 53.11 53.21 52.65 52.66 0.4M
2023-08-21 53.15 53.72 52.91 53.08 1.4M
2023-08-18 53.14 53.25 52.94 53.22 0.4M
2023-08-17 53.66 53.66 53.17 53.17 0.3M
2023-08-16 53.28 53.82 53.28 53.63 0.5M
2023-08-15 54.49 54.66 53.82 54.01 0.6M
2023-08-14 54.81 54.89 54.59 54.85 0.4M
2023-08-11 54.93 54.93 54.53 54.55 0.5M
2023-08-10 55.12 55.46 55.06 55.09 0.8M
2023-08-09 54.73 55.08 54.64 54.89 0.3M
2023-08-08 54.32 54.85 54.29 54.41 0.9M
2023-08-07 54.10 54.48 54.00 54.45 1.2M
2023-08-04 54.45 54.45 53.67 54.12 0.4M
2023-08-03 54.98 55.01 54.26 54.50 0.7M
2023-08-02 55.09 55.41 54.76 55.24 2.6M
2023-08-01 55.67 55.75 55.24 55.42 0.5M
2023-07-31 56.07 56.21 55.66 55.66 1.5M
2023-07-28 56.14 56.52 56.08 56.45 0.5M
2023-07-27 56.27 56.44 55.73 56.05 1.1M
2023-07-26 56.32 56.38 54.83 55.73 1.3M
2023-07-25 56.64 57.05 56.49 56.79 0.9M
2023-07-24 56.46 56.60 55.88 56.21 0.6M
2023-07-21 56.40 56.83 56.32 56.78 1.2M
2023-07-20 55.58 56.06 54.89 56.02 0.6M
2023-07-19 55.38 55.90 55.38 55.59 0.9M
2023-07-18 55.15 55.34 54.88 55.34 1.5M
2023-07-17 55.01 55.57 54.97 55.40 0.5M
2023-07-14 55.59 55.84 55.54 55.66 0.5M
2023-07-13 55.26 55.85 55.23 55.62 0.6M
2023-07-12 55.10 55.37 54.93 55.29 1.5M
2023-07-11 54.74 55.23 54.74 55.05 0.3M
2023-07-10 55.13 55.65 55.06 55.08 0.9M
2023-07-07 55.71 56.02 55.07 55.12 0.3M
2023-07-06 56.11 56.11 55.26 55.43 2.9M
2023-07-05 55.81 56.28 55.81 56.10 0.7M
2023-07-04 56.56 56.56 56.01 56.09 0.7M
2023-07-03 56.40 57.19 56.34 56.59 0.6M
2023-06-30 55.61 56.41 55.60 56.22 0.6M
2023-06-29 55.30 55.63 55.24 55.60 0.6M
2023-06-28 55.20 55.86 55.08 55.30 0.7M
2023-06-27 55.89 55.91 54.85 55.31 1.0M
2023-06-26 56.11 56.17 55.60 55.70 0.8M
2023-06-23 55.78 56.30 55.73 56.20 1.2M
2023-06-22 56.29 56.52 55.59 55.75 0.8M
2023-06-21 55.17 56.48 55.17 56.16 2.0M
2023-06-20 54.87 55.42 54.78 55.08 0.7M
2023-06-19 55.29 55.49 54.87 54.92 1.0M
2023-06-16 54.66 55.67 54.59 55.48 2.4M
2023-06-15 54.03 54.95 53.98 54.55 0.5M
2023-06-14 53.82 54.02 53.73 53.86 0.1M
2023-06-13 53.79 53.96 53.13 53.84 2.4M
2023-06-12 53.71 54.12 53.38 53.77 2.4M
2023-06-09 54.72 54.72 53.30 53.44 1.2M
2023-06-08 55.26 55.41 54.56 54.73 13.0M
2023-06-07 55.79 56.13 55.27 55.39 1.5M
2023-06-06 55.88 56.31 55.47 56.26 0.8M
2023-06-05 56.35 56.44 56.02 56.05 0.7M
2023-06-02 55.35 56.26 55.35 56.22 1.0M
2023-06-01 55.52 55.71 55.13 55.46 2.8M
2023-05-31 55.35 56.11 55.02 55.06 3.2M
2023-05-30 57.36 57.36 55.48 55.51 2.3M
2023-05-26 57.20 57.30 56.85 57.18 8.4M
2023-05-25 57.71 57.71 56.70 57.23 1.0M
2023-05-24 58.10 58.12 57.35 57.64 1.7M
2023-05-23 58.39 58.51 58.24 58.31 1.4M
2023-05-22 58.66 58.93 58.36 58.41 0.5M
2023-05-19 58.50 59.09 58.33 58.97 2.1M
2023-05-18 58.65 58.80 58.30 58.33 1.3M
2023-05-17 59.15 59.55 58.51 58.52 1.4M
2023-05-16 58.92 59.44 58.80 59.18 3.6M
2023-05-15 59.32 59.54 59.06 59.10 1.3M
2023-05-12 59.13 59.36 58.89 59.06 1.1M
2023-05-11 58.45 59.06 58.35 59.03 0.5M
2023-05-10 58.51 58.75 58.06 58.17 0.7M
2023-05-09 58.79 58.86 58.41 58.63 0.6M
2023-05-05 60.45 60.55 60.14 60.38 0.4M
2023-05-04 60.10 60.38 30.00 60.23 0.9M
2023-05-03 60.10 60.59 60.10 60.32 7.0M
2023-05-02 59.81 60.19 59.66 59.77 2.0M
2023-04-28 59.67 59.93 59.32 59.74 0.5M
2023-04-27 60.33 60.54 59.29 59.35 1.4M
2023-04-26 60.77 61.85 60.25 60.32 1.5M
2023-04-25 60.26 60.49 59.73 60.36 0.5M
2023-04-24 60.19 60.27 60.00 60.22 0.4M
2023-04-21 59.83 60.11 59.57 59.70 0.7M
2023-04-20 59.30 59.74 59.07 59.73 3.5M
2023-04-19 58.99 59.56 58.95 59.53 0.6M
2023-04-18 59.59 60.85 59.02 59.22 0.4M
2023-04-17 58.89 59.69 58.88 59.64 0.2M
2023-04-14 59.05 59.11 58.66 58.85 1.8M
2023-04-13 58.93 59.03 58.23 58.83 0.6M
2023-04-12 59.14 59.18 58.60 58.99 2.9M
2023-04-11 59.65 59.65 58.91 59.17 0.8M
2023-04-06 59.65 59.95 59.40 59.70 0.4M
2023-04-05 59.16 59.98 59.16 59.48 1.0M
2023-04-04 58.16 59.09 57.92 58.92 4.2M
2023-04-03 57.31 58.03 57.24 58.03 0.5M
2023-03-31 56.71 57.69 56.61 57.56 0.8M
2023-03-30 57.32 57.32 56.48 56.77 0.8M
2023-03-29 56.85 57.27 56.85 57.23 1.0M
2023-03-28 56.95 57.01 56.57 56.76 0.4M
2023-03-27 56.43 57.05 56.39 56.89 1.7M
2023-03-24 55.97 56.37 55.60 56.30 2.0M
2023-03-23 56.19 56.19 55.62 55.88 0.4M
2023-03-22 55.28 56.32 55.24 56.27 0.3M
2023-03-21 54.95 55.53 54.94 55.40 1.1M
2023-03-20 54.63 54.93 54.33 54.84 3.6M
2023-03-17 55.16 55.40 54.45 54.47 0.9M
2023-03-16 54.54 55.45 54.42 55.30 0.6M
2023-03-15 54.64 54.73 53.54 54.15 0.9M
2023-03-14 54.33 54.78 54.03 54.52 3.7M
2023-03-13 54.98 54.98 53.89 54.16 4.6M
2023-03-10 55.21 55.35 54.32 54.70 1.4M
2023-03-09 54.56 55.26 54.49 55.05 2.5M
2023-03-08 53.97 54.82 53.96 54.53 7.3M
2023-03-07 53.38 54.27 53.24 54.05 1.0M
2023-03-06 53.86 53.92 53.42 53.47 0.2M
2023-03-03 53.68 53.90 53.47 53.77 0.5M
2023-03-02 52.84 53.58 52.76 53.44 0.5M
2023-03-01 53.11 53.63 52.87 53.09 0.4M
2023-02-28 53.28 53.60 53.08 53.30 1.5M
2023-02-27 53.73 54.25 53.70 53.85 0.5M
2023-02-24 53.94 54.03 53.55 53.69 0.9M
2023-02-23 54.48 54.65 53.66 53.90 1.4M
2023-02-22 52.95 55.12 52.26 54.67 1.5M
2023-02-21 52.13 52.41 52.02 52.37 1.4M
2023-02-20 52.40 52.41 52.01 52.30 1.3M
2023-02-17 51.50 52.30 51.14 52.20 1.1M
2023-02-16 52.06 52.33 51.57 51.88 0.6M
2023-02-15 50.89 51.93 50.80 51.91 0.4M
2023-02-14 50.83 51.17 50.70 50.74 0.5M
2023-02-13 50.27 50.65 50.19 50.52 0.6M
2023-02-10 50.31 50.57 50.01 50.13 0.7M
2023-02-09 50.75 50.83 50.26 50.33 0.3M
2023-02-08 50.53 50.81 50.27 50.38 0.6M
2023-02-07 50.41 50.52 50.06 50.33 0.6M
2023-02-06 50.46 50.58 49.95 50.43 0.5M
2023-02-03 50.31 50.76 50.31 50.56 1.3M
2023-02-02 50.77 51.39 50.33 50.71 1.1M
2023-02-01 50.18 50.77 50.18 50.70 1.2M
2023-01-31 50.26 50.44 50.08 50.13 0.9M
2023-01-30 49.55 50.28 49.33 50.27 1.2M
2023-01-27 49.88 49.96 49.35 49.48 1.1M
2023-01-26 49.94 50.14 49.27 49.31 0.4M
2023-01-25 50.28 50.30 49.49 49.76 0.2M
2023-01-24 50.47 50.47 50.05 50.21 0.6M
2023-01-23 50.49 50.66 50.01 50.34 0.3M
2023-01-20 50.40 50.60 50.02 50.34 0.5M
2023-01-19 49.95 50.75 49.95 50.36 0.8M
2023-01-18 50.05 50.28 49.96 50.08 0.3M
2023-01-17 49.99 50.03 49.27 50.00 0.8M
2023-01-16 49.90 50.16 49.80 50.06 1.6M
2023-01-13 49.41 50.07 49.36 49.73 1.0M
2023-01-12 50.08 50.32 49.38 49.47 1.3M
2023-01-11 49.36 50.19 49.36 49.81 0.9M
2023-01-10 49.30 49.63 48.82 49.46 0.6M
2023-01-09 49.27 49.49 48.34 49.42 1.8M
2023-01-06 49.59 50.04 49.17 49.56 0.4M
2023-01-05 50.33 50.72 50.11 50.60 0.5M
2023-01-04 50.21 50.96 50.21 50.46 1.0M
2023-01-03 49.70 50.20 49.25 50.02 0.4M