Danone SA (DANO)

DANO
🏛️ France →
73.02
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 72.92 72.96 72.80 72.80 12.5K
09:01 72.78 72.84 72.70 72.70 1.6K
09:02 72.72 72.72 72.58 72.58 0.0K
09:03 72.58 72.64 72.58 72.64 0.7K
09:04 72.68 72.70 72.68 72.70 0.3K
09:05 72.72 72.74 72.72 72.74 0.4K
09:06 72.78 72.78 72.78 72.78 0.2K
09:07 72.82 72.86 72.80 72.86 0.7K
09:08 72.88 72.88 72.82 72.82 1.1K
09:09 72.86 72.86 72.84 72.86 0.9K
09:10 72.88 72.88 72.82 72.86 0.6K
09:11 72.84 72.92 72.84 72.92 0.5K
09:12 72.94 72.94 72.94 72.94 0.1K
09:13 72.94 73.02 72.94 73.02 1.2K
09:14 73.06 73.06 73.06 73.06 0.1K
09:15 73.08 73.12 73.02 73.04 2.7K
09:16 73.10 73.12 73.10 73.12 1.8K
09:17 73.04 73.06 73.04 73.06 1.1K
09:18 73.00 73.00 73.00 73.00 1.0K
09:20 72.98 73.00 72.96 73.00 0.4K
09:21 73.00 73.00 72.98 73.00 0.5K
09:22 73.00 73.00 73.00 73.00 0.1K
09:23 73.00 73.00 72.98 72.98 1.4K
09:24 73.00 73.02 73.00 73.02 0.6K
09:25 73.00 73.00 72.96 72.96 0.5K
09:26 73.00 73.02 73.00 73.02 0.1K
09:27 73.00 73.02 73.00 73.02 0.2K
09:28 72.98 72.98 72.98 72.98 0.1K
09:29 73.00 73.00 73.00 73.00 0.0K
09:30 72.98 73.02 72.98 73.00 1.4K
09:31 73.00 73.00 72.96 72.96 0.7K
09:32 72.96 73.00 72.96 73.00 0.1K
09:33 73.00 73.00 73.00 73.00 0.3K
09:34 73.00 73.00 72.98 72.98 0.8K
09:37 72.96 72.96 72.90 72.94 0.9K
09:38 72.96 72.96 72.94 72.94 0.5K
09:40 72.96 72.96 72.94 72.94 0.6K
09:41 72.90 72.92 72.90 72.92 0.4K
09:42 72.90 72.90 72.90 72.90 0.6K
09:43 72.88 72.88 72.88 72.88 0.1K
09:44 72.90 72.90 72.90 72.90 0.0K
09:45 72.88 72.88 72.86 72.86 0.2K
09:46 72.86 72.86 72.84 72.86 1.1K
09:47 72.90 72.90 72.90 72.90 0.0K
09:48 72.90 72.90 72.88 72.90 0.0K
09:49 72.92 72.92 72.92 72.92 0.0K
09:50 72.94 72.96 72.94 72.96 0.1K
09:51 72.98 72.98 72.98 72.98 0.0K
09:53 73.00 73.00 72.98 72.98 0.7K
09:54 73.00 73.00 73.00 73.00 0.2K
09:55 73.00 73.02 73.00 73.02 1.7K
09:57 73.00 73.00 72.98 72.98 1.5K
10:00 73.00 73.02 73.00 73.02 0.7K
10:02 73.02 73.02 73.02 73.02 0.0K
10:03 73.02 73.02 73.02 73.02 1.6K
10:04 73.02 73.02 73.02 73.02 0.3K
10:05 73.00 73.00 73.00 73.00 0.0K
10:06 73.00 73.00 73.00 73.00 0.0K
10:07 73.00 73.00 73.00 73.00 0.6K
10:08 73.00 73.00 73.00 73.00 0.4K
10:12 73.04 73.06 73.04 73.06 0.1K
10:13 73.06 73.06 73.06 73.06 0.2K
10:14 73.04 73.04 73.04 73.04 1.9K
10:15 73.02 73.02 73.00 73.00 1.1K
10:16 73.02 73.02 72.98 72.98 0.4K
10:17 72.98 73.02 72.98 73.02 0.3K
10:18 73.04 73.06 73.04 73.06 0.5K
10:19 73.04 73.04 73.00 73.00 0.7K
10:20 72.98 72.98 72.98 72.98 0.2K
10:21 72.96 72.96 72.96 72.96 0.3K
10:22 72.96 72.96 72.96 72.96 0.2K
10:23 72.96 72.96 72.96 72.96 0.2K
10:24 72.94 72.94 72.92 72.92 0.6K
10:25 72.92 72.92 72.92 72.92 0.7K
10:26 72.90 72.90 72.88 72.88 0.7K
10:27 72.88 72.88 72.86 72.86 0.5K
10:28 72.84 72.84 72.84 72.84 0.0K
10:29 72.84 72.86 72.84 72.86 0.5K
10:30 72.86 72.86 72.84 72.84 0.7K
10:32 72.82 72.82 72.82 72.82 0.4K
10:33 72.80 72.80 72.80 72.80 0.5K
10:34 72.78 72.78 72.76 72.78 0.7K
10:36 72.78 72.78 72.78 72.78 0.4K
10:37 72.78 72.78 72.78 72.78 0.1K
10:40 72.78 72.80 72.78 72.78 2.2K
10:42 72.80 72.82 72.80 72.82 0.6K
10:43 72.80 72.82 72.80 72.82 0.4K
10:44 72.82 72.82 72.82 72.82 0.1K
10:45 72.82 72.84 72.82 72.84 0.0K
10:46 72.84 72.84 72.84 72.84 0.3K
10:47 72.84 72.86 72.84 72.86 0.0K
10:48 72.88 72.88 72.86 72.86 0.7K
10:50 72.84 72.84 72.80 72.80 2.1K
10:52 72.78 72.80 72.78 72.80 0.1K
10:53 72.78 72.78 72.78 72.78 0.0K
10:54 72.78 72.80 72.78 72.80 0.5K
10:55 72.80 72.80 72.80 72.80 0.9K
10:56 72.80 72.82 72.80 72.82 0.3K
10:57 72.82 72.82 72.78 72.80 1.4K
11:00 72.82 72.82 72.82 72.82 0.4K
11:01 72.82 72.84 72.82 72.84 0.4K
11:02 72.86 72.86 72.86 72.86 0.2K
11:03 72.86 72.86 72.86 72.86 0.6K
11:04 72.88 72.90 72.88 72.90 0.9K
11:05 72.92 72.92 72.92 72.92 0.3K
11:07 72.94 72.94 72.94 72.94 1.1K
11:09 72.96 72.98 72.96 72.98 0.2K
11:10 72.98 72.98 72.98 72.98 0.0K
11:11 73.00 73.00 73.00 73.00 2.9K
11:12 73.00 73.00 72.98 72.98 0.1K
11:14 73.00 73.02 73.00 73.02 1.0K
11:15 73.00 73.00 72.98 72.98 1.9K
11:16 72.98 72.98 72.96 72.96 0.2K
11:17 72.98 73.00 72.98 73.00 0.7K
11:18 72.96 72.96 72.96 72.96 0.2K
11:20 72.96 72.96 72.96 72.96 0.2K
11:23 72.98 72.98 72.90 72.90 3.0K
11:25 72.80 72.84 72.80 72.84 2.0K
11:26 72.84 72.86 72.84 72.86 0.5K
11:27 72.86 72.86 72.86 72.86 0.0K
11:29 72.86 72.86 72.86 72.86 0.5K
11:30 72.86 72.86 72.82 72.82 1.1K
11:31 72.80 72.84 72.80 72.84 0.3K
11:32 72.84 72.86 72.84 72.86 0.4K
11:34 72.86 72.86 72.84 72.84 0.4K
11:36 72.84 72.84 72.84 72.84 0.1K
11:37 72.86 72.86 72.86 72.86 0.1K
11:39 72.90 72.90 72.90 72.90 0.3K
11:40 72.90 72.90 72.90 72.90 0.4K
11:41 72.92 72.92 72.92 72.92 0.3K
11:43 72.94 72.94 72.94 72.94 0.3K
11:44 72.94 72.94 72.94 72.94 0.0K
11:46 72.94 72.94 72.94 72.94 0.1K
11:47 72.94 72.94 72.94 72.94 0.8K
11:48 72.94 72.94 72.94 72.94 0.6K
11:49 72.92 72.92 72.92 72.92 0.9K
11:50 72.90 72.94 72.88 72.88 2.7K
11:51 72.88 72.88 72.86 72.86 2.2K
11:52 72.84 72.86 72.84 72.84 1.4K
11:53 72.84 72.86 72.84 72.86 0.8K
11:54 72.86 72.88 72.84 72.84 0.6K
11:55 72.84 72.86 72.84 72.84 1.1K
11:56 72.84 72.84 72.82 72.84 0.7K
11:57 72.84 72.88 72.84 72.88 3.5K
11:58 72.88 72.90 72.86 72.90 0.6K
11:59 72.88 72.90 72.88 72.88 0.7K
12:00 72.90 72.90 72.88 72.88 0.9K
12:02 72.90 72.94 72.88 72.88 2.4K
12:03 72.88 72.88 72.88 72.88 0.1K
12:04 72.88 72.88 72.88 72.88 0.4K
12:07 72.88 72.88 72.86 72.86 0.5K
12:08 72.86 72.86 72.86 72.86 0.0K
12:10 72.86 72.86 72.86 72.86 0.3K
12:11 72.92 72.92 72.92 72.92 0.0K
12:12 72.90 72.90 72.86 72.86 0.5K
12:13 72.88 72.88 72.88 72.88 0.0K
12:14 72.87 72.87 72.87 72.87 0.0K
12:18 72.88 72.88 72.88 72.88 0.3K
12:19 72.87 72.87 72.87 72.87 0.3K
12:20 72.86 72.86 72.86 72.86 1.3K
12:22 72.86 72.86 72.86 72.86 0.4K
12:24 72.84 72.84 72.82 72.82 0.9K
12:25 72.84 72.84 72.84 72.84 0.1K
12:26 72.82 72.82 72.82 72.82 0.2K
12:29 72.84 72.84 72.84 72.84 0.0K
12:30 72.84 72.84 72.83 72.83 0.7K
12:31 72.82 72.82 72.82 72.82 0.3K
12:33 72.84 72.84 72.84 72.84 0.1K
12:36 72.88 72.88 72.88 72.88 0.5K
12:38 72.86 72.86 72.86 72.86 0.5K
12:41 72.86 72.86 72.84 72.84 1.1K
12:42 72.84 72.84 72.84 72.84 0.3K
12:43 72.84 72.84 72.84 72.84 0.0K
12:45 72.86 72.86 72.86 72.86 0.0K
12:46 72.86 72.86 72.86 72.86 0.3K
12:47 72.86 72.86 72.86 72.86 0.6K
12:49 72.84 72.84 72.84 72.84 0.0K
12:51 72.84 72.84 72.84 72.84 0.4K
12:52 72.88 72.88 72.88 72.88 0.0K
12:53 72.88 72.88 72.88 72.88 0.0K
12:54 72.90 72.90 72.90 72.90 0.5K
12:55 72.90 72.90 72.90 72.90 0.1K
12:58 72.92 72.92 72.92 72.92 0.0K
12:59 72.92 72.92 72.90 72.90 1.5K
13:02 72.94 72.94 72.94 72.94 0.1K
13:03 72.92 72.92 72.92 72.92 0.5K
13:04 72.86 72.88 72.86 72.88 1.0K
13:05 72.88 72.88 72.88 72.88 0.1K
13:06 72.90 72.90 72.90 72.90 0.1K
13:07 72.90 72.90 72.88 72.90 0.7K
13:08 72.86 72.86 72.86 72.86 1.2K
13:11 72.86 72.86 72.86 72.86 0.3K
13:13 72.86 72.86 72.86 72.86 0.2K
13:16 72.84 72.84 72.82 72.82 1.3K
13:18 72.82 72.82 72.82 72.82 0.5K
13:19 72.82 72.82 72.82 72.82 0.2K
13:20 72.80 72.80 72.78 72.80 0.6K
13:22 72.84 72.84 72.84 72.84 0.0K
13:23 72.84 72.84 72.84 72.84 0.6K
13:24 72.82 72.84 72.82 72.84 0.4K
13:25 72.86 72.86 72.86 72.86 0.1K
13:26 72.84 72.88 72.84 72.84 1.0K
13:27 72.88 72.88 72.88 72.88 0.1K
13:29 72.88 72.88 72.88 72.88 0.1K
13:31 72.92 72.92 72.92 72.92 0.2K
13:33 72.96 72.96 72.96 72.96 0.1K
13:34 72.96 72.96 72.96 72.96 0.1K
13:35 72.96 72.96 72.96 72.96 0.4K
13:36 73.00 73.00 73.00 73.00 0.3K
13:37 72.98 72.98 72.94 72.94 1.6K
13:38 72.94 72.94 72.94 72.94 0.8K
13:43 72.92 72.92 72.92 72.92 1.1K
13:44 72.92 72.92 72.92 72.92 0.6K
13:45 72.92 72.92 72.92 72.92 0.2K
13:47 72.90 72.90 72.88 72.88 0.5K
13:48 72.90 72.90 72.90 72.90 0.5K
13:50 72.90 72.90 72.90 72.90 0.3K
13:51 72.88 72.88 72.86 72.86 0.9K
13:52 72.86 72.86 72.84 72.86 0.8K
13:53 72.84 72.84 72.84 72.84 0.2K
13:55 72.78 72.78 72.76 72.76 3.4K
13:56 72.76 72.76 72.76 72.76 0.0K
13:57 72.77 72.77 72.77 72.77 0.0K
13:59 72.76 72.76 72.76 72.76 0.1K
14:00 72.76 72.76 72.74 72.74 0.3K
14:01 72.72 72.72 72.72 72.72 0.1K
14:04 72.72 72.72 72.72 72.72 0.1K
14:06 72.76 72.76 72.76 72.76 1.6K
14:07 72.76 72.78 72.76 72.78 0.8K
14:09 72.76 72.76 72.76 72.76 0.1K
14:10 72.72 72.72 72.70 72.70 2.0K
14:11 72.70 72.74 72.70 72.72 0.8K
14:12 72.74 72.74 72.74 72.74 0.3K
14:14 72.72 72.72 72.72 72.72 0.2K
14:15 72.70 72.70 72.70 72.70 0.1K
14:16 72.70 72.70 72.70 72.70 0.4K
14:17 72.72 72.72 72.72 72.72 0.3K
14:19 72.74 72.76 72.74 72.76 0.5K
14:21 72.80 72.80 72.80 72.80 0.1K
14:23 72.80 72.80 72.78 72.80 0.8K
14:24 72.78 72.78 72.78 72.78 0.0K
14:25 72.80 72.80 72.80 72.80 0.2K
14:26 72.82 72.82 72.82 72.82 0.9K
14:27 72.80 72.82 72.80 72.82 0.1K
14:28 72.82 72.82 72.82 72.82 0.0K
14:30 72.82 72.82 72.82 72.82 0.0K
14:33 72.80 72.80 72.78 72.78 2.9K
14:34 72.78 72.80 72.78 72.80 0.2K
14:35 72.80 72.80 72.80 72.80 0.2K
14:36 72.84 72.84 72.84 72.84 0.4K
14:37 72.86 72.86 72.86 72.86 0.3K
14:38 72.86 72.86 72.86 72.86 0.0K
14:40 72.88 72.88 72.88 72.88 0.5K
14:42 72.90 72.90 72.86 72.86 4.4K
14:43 72.90 72.92 72.90 72.92 0.1K
14:44 72.90 72.90 72.90 72.90 0.4K
14:45 72.88 72.88 72.86 72.86 0.3K
14:46 72.84 72.84 72.82 72.82 0.6K
14:47 72.82 72.86 72.82 72.86 0.7K
14:49 72.86 72.86 72.82 72.82 2.8K
14:50 72.84 72.84 72.84 72.84 0.5K
14:53 72.84 72.84 72.84 72.84 0.0K
14:54 72.84 72.86 72.84 72.86 0.1K
14:55 72.85 72.85 72.85 72.85 0.1K
14:56 72.86 72.86 72.86 72.86 0.6K
14:58 72.86 72.86 72.86 72.86 0.4K
15:00 72.88 72.88 72.88 72.88 0.2K
15:01 72.86 72.86 72.86 72.86 2.4K
15:04 72.88 72.88 72.88 72.88 0.1K
15:06 72.88 72.90 72.88 72.90 0.7K
15:09 72.88 72.88 72.88 72.88 0.4K
15:10 72.90 72.90 72.90 72.90 0.2K
15:11 72.88 72.88 72.88 72.88 2.4K
15:15 72.88 72.88 72.86 72.86 1.0K
15:16 72.88 72.88 72.88 72.88 0.5K
15:17 72.88 72.88 72.88 72.88 0.1K
15:19 72.90 72.90 72.90 72.90 0.8K
15:20 72.92 72.92 72.92 72.92 0.0K
15:22 72.90 72.90 72.90 72.90 0.1K
15:23 72.96 72.96 72.96 72.96 0.2K
15:26 72.98 73.00 72.98 73.00 4.8K
15:28 73.00 73.02 73.00 73.00 1.5K
15:29 73.04 73.06 73.04 73.06 0.1K
15:30 73.08 73.10 73.08 73.08 3.3K
15:31 73.06 73.06 73.02 73.02 2.2K
15:32 73.02 73.02 72.98 72.98 0.3K
15:33 72.98 72.98 72.98 72.98 0.4K
15:34 72.96 73.00 72.96 73.00 0.2K
15:35 73.00 73.04 73.00 73.04 0.3K
15:36 73.02 73.02 73.00 73.00 1.3K
15:37 73.00 73.04 73.00 73.04 0.7K
15:38 73.06 73.06 73.06 73.06 0.1K
15:39 73.08 73.08 73.08 73.08 0.3K
15:40 73.08 73.08 73.08 73.08 0.0K
15:41 73.10 73.10 73.10 73.10 0.1K
15:42 73.12 73.12 73.12 73.12 0.7K
15:44 73.12 73.12 73.12 73.12 0.3K
15:45 73.12 73.12 73.12 73.12 0.1K
15:46 73.12 73.12 73.06 73.06 6.8K
15:47 73.06 73.06 73.04 73.04 1.8K
15:48 73.04 73.06 73.04 73.06 0.8K
15:49 73.04 73.04 73.04 73.04 0.3K
15:50 73.02 73.02 73.00 73.00 1.7K
15:51 73.00 73.00 73.00 73.00 0.2K
15:52 73.04 73.06 73.04 73.06 0.8K
15:53 73.08 73.08 73.06 73.06 0.6K
15:54 73.06 73.06 73.06 73.06 1.4K
15:55 73.06 73.06 73.06 73.06 0.8K
15:56 73.04 73.04 73.04 73.04 0.9K
15:58 73.04 73.04 73.04 73.04 0.5K
15:59 73.04 73.04 73.04 73.04 0.3K
16:00 73.04 73.04 73.04 73.04 1.2K
16:01 73.04 73.04 73.04 73.04 1.3K
16:02 73.04 73.04 73.04 73.04 0.5K
16:03 73.06 73.08 73.06 73.08 2.5K
16:04 73.10 73.10 73.10 73.10 1.0K
16:05 73.10 73.10 73.10 73.10 1.4K
16:06 73.04 73.08 73.04 73.08 4.0K
16:07 73.10 73.10 73.10 73.10 0.8K
16:08 73.12 73.14 73.10 73.10 2.2K
16:09 73.08 73.08 73.08 73.08 0.5K
16:10 73.08 73.08 73.08 73.08 0.9K
16:13 73.10 73.10 73.08 73.08 2.5K
16:14 73.08 73.08 73.08 73.08 0.1K
16:15 73.08 73.08 73.04 73.06 3.8K
16:16 73.10 73.10 73.06 73.06 2.1K
16:17 73.08 73.08 73.08 73.08 0.3K
16:18 73.08 73.08 73.08 73.08 0.1K
16:19 73.08 73.08 73.08 73.08 1.4K
16:20 73.06 73.06 73.04 73.04 3.3K
16:21 73.02 73.02 73.02 73.02 0.2K
16:22 73.00 73.00 73.00 73.00 1.1K
16:25 72.98 72.98 72.98 72.98 1.1K
16:26 72.98 73.00 72.98 73.00 0.4K
16:28 73.02 73.02 73.02 73.02 0.3K
16:29 73.04 73.04 73.02 73.02 0.4K
16:30 73.06 73.06 73.06 73.06 0.0K
16:31 73.02 73.02 73.00 73.00 2.9K
16:32 73.02 73.08 73.02 73.08 2.8K
16:33 73.08 73.10 73.08 73.10 1.6K
16:36 73.10 73.12 73.10 73.12 3.0K
16:39 73.12 73.12 73.08 73.08 3.7K
16:40 73.08 73.08 73.07 73.07 0.2K
16:41 73.08 73.08 73.08 73.08 0.1K
16:42 73.08 73.08 73.08 73.08 0.5K
16:44 73.08 73.08 73.06 73.06 2.3K
16:46 73.06 73.10 73.04 73.10 2.5K
16:49 73.12 73.12 73.12 73.12 0.4K
16:50 73.10 73.12 73.10 73.10 4.0K
16:51 73.10 73.14 73.10 73.14 2.5K
16:52 73.10 73.10 73.10 73.10 1.3K
16:53 73.12 73.12 73.12 73.12 0.9K
16:54 73.10 73.10 73.10 73.10 0.0K
16:57 73.12 73.12 73.12 73.12 0.6K
16:58 73.12 73.12 73.12 73.12 0.4K
17:00 73.14 73.14 73.12 73.12 5.0K
17:01 73.10 73.10 73.10 73.10 3.4K
17:02 73.08 73.08 73.08 73.08 0.5K
17:05 73.08 73.08 73.08 73.08 1.7K
17:06 73.08 73.10 73.08 73.10 1.2K
17:07 73.08 73.08 73.08 73.08 1.4K
17:08 73.08 73.08 73.08 73.08 0.5K
17:09 73.06 73.06 73.06 73.06 2.3K
17:13 73.02 73.04 73.02 73.04 10.1K
17:14 73.06 73.06 73.04 73.04 6.5K
17:16 73.04 73.04 73.04 73.04 0.1K
17:17 73.06 73.08 73.06 73.08 1.0K
17:18 73.08 73.08 73.08 73.08 0.1K
17:19 73.04 73.04 73.04 73.04 4.3K
17:21 73.04 73.04 73.04 73.04 2.8K
17:22 73.04 73.04 73.02 73.02 5.2K
17:23 73.04 73.04 73.04 73.04 0.6K
17:24 73.02 73.02 73.02 73.02 2.0K
17:25 73.02 73.02 73.00 73.00 4.2K
17:26 73.00 73.00 73.00 73.00 1.2K
17:27 72.98 72.98 72.98 72.98 1.5K
17:28 73.00 73.00 73.00 73.00 1.3K
17:29 73.02 73.04 73.02 73.04 0.9K
17:35 73.02 73.02 73.02 73.02 393.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible