🇫🇷 BN.PA — Danone S.A.
Consumo defensivo CompraPrecio actual
67,12 EUR
Máx. histórico
82,00
2620 días
Split 2:1 del 01/06/2007
Caída desde máximo
-18,15%
Rango 52 semanas
57,26 – 80,14
Variación hoy
-2,10%
Cierre anterior
68,56
Rango de hoy
66,70 – 68,00
Volumen hoy
1.642.270
Peor caída histórica
-46,10%
08/01/2008 → 19/03/2009
Recuperado en 1126 días
Volatilidad anualizada ⓘ
24,68%
- Nombre completo
- Danone S.A.
- Divisa
- EUR
- Mercado
- Paris
- Sector
- Consumo defensivo
- Industria
- Packaged Foods
- Empleados
- 88.670
- PER ⓘ
- 22,23 (puede no estar actualizado)
- Dividend yield
- 3,33% (puede no estar actualizado)
- Precio objetivo analistas
- 78,80 EUR (puede no estar actualizado)
- Primera cotización
- 16/01/1989
- Precio actualizado
- hace 1 día
Danone S.A. operates in the food and beverage industry in Europe, Ukraine, North America, China, North Asia, the Oceania, Latin America, rest of Asia, Africa, Turkey, the Middle East, and the Commonwealth of Independent States. The company operates through Essential Dairy & Plant-Based, Specialized Nutrition, and Waters segments. It produces and distributes yogurts, dairy products, coffee creations and drinks, beverages, plant-based products, ice creams, frozen desserts, and cheese products. The company also provides specialized nutrition, including formulas and complementary feeding for babies and young children; and special medical purposes food for children and adults. In addition, it offers tube feeding products and oral nutritional supplements. Further, the company provides mineral waters from natural sources, waters infused with natural fruit extracts, fruit juices, and vitamins. The company offers its products under the Actimel, Activia, Alpro, Aptamil, Danette, Danio, Danonino, evian, Nutricia, Nutrilon, Volvic, Danone, Oikos, YoPRO, International Delight, SToK, Silk, So Delicious, Cow & Gate, Bebelac, SGM, Dumex, HiQ, Nursie, Phosphatine, Mizone, Blédina, Nutrison, Fortimel, Neocate, Nutridrink, AQUA, Bonafont, Salus, Hayat, Sirma, Font Vella, Lanjarón, and Zywiec Zdroj brands.It distributes its products through retail chains and traditional market outlets; convenience stores; hotels, restaurants, and coffee outlets; hospitals, clinics, and pharmacies; and e-commerce channels. The company was formerly known as Groupe Danone and changed its name to Danone S.A. in April 2009. Danone S.A. was incorporated in 1899 and is headquartered in Paris, France.
| Fecha de pago | Importe por participación |
|---|---|
| 10/05/2011 | 1,3000 EUR |
| 04/05/2010 | 1,2000 EUR |
| 30/04/2009 | 1,1323 EUR |
| 09/05/2008 | 1,0380 EUR |
| 29/05/2007 | 0,5426 EUR |
| 10/05/2007 | 0,9436 EUR |
| 29/05/2006 | 0,4435 EUR |
| 10/05/2006 | 0,8021 EUR |
| 07/06/2005 | 0,2359 EUR |
| 17/05/2005 | 0,6369 EUR |
| 07/06/2004 | 0,0472 EUR |
| 11/05/2004 | 0,8669 EUR |
| 11/06/2003 | 0,0472 EUR |
| 06/05/2003 | 0,5426 EUR |
| 04/07/2002 | 0,1014 EUR |
| Fecha | Ratio |
|---|---|
| 01/06/2007 | 2:1 |
| 15/06/2004 | 2:1 |
| 05/06/2000 | 2:1 |
| 10/08/1992 | 11:10 |
| Fecha | Apertura | Máximo | Mínimo | Cierre | Variación | Volatilidad día | Volumen |
|---|---|---|---|---|---|---|---|
| 25/09/2026 | 60,00 | 60,36 | 59,40 | 59,56 | -0,96% | 1,60% | 1.128.976 |
| 24/09/2026 | 60,30 | 60,74 | 60,00 | 60,14 | -0,30% | 1,23% | 1.216.817 |
| 23/09/2026 | 60,80 | 61,26 | 60,20 | 60,32 | -0,95% | 1,74% | 1.034.479 |
| 22/09/2026 | 60,50 | 61,22 | 60,40 | 60,90 | +1,06% | 1,36% | 977.416 |
| 21/09/2026 | 60,30 | 60,48 | 60,02 | 60,26 | -0,46% | 0,76% | 857.766 |
| 18/09/2026 | 61,00 | 61,16 | 60,02 | 60,54 | -1,37% | 1,87% | 3.342.770 |
| 17/09/2026 | 61,52 | 61,64 | 60,84 | 61,38 | +0,76% | 1,30% | 1.196.928 |
| 16/09/2026 | 61,30 | 61,30 | 60,72 | 60,92 | -1,07% | 0,95% | 1.248.909 |
| 15/09/2026 | 61,90 | 62,12 | 61,28 | 61,58 | -1,12% | 1,36% | 1.120.969 |
| 14/09/2026 | 61,60 | 62,58 | 61,38 | 62,28 | +1,47% | 1,95% | 1.393.034 |
| 11/09/2026 | 61,88 | 62,24 | 61,38 | 61,38 | -0,62% | 1,39% | 914.872 |
| 10/09/2026 | 62,60 | 62,88 | 61,72 | 61,76 | -1,91% | 1,85% | 1.523.443 |
| 09/09/2026 | 64,10 | 64,48 | 62,96 | 62,96 | -3,02% | 2,37% | 1.197.212 |
| 08/09/2026 | 63,78 | 65,53 | 63,68 | 64,92 | +2,11% | 2,90% | 1.455.041 |
| 07/09/2026 | 63,32 | 63,66 | 63,24 | 63,58 | -0,22% | 0,66% | 909.847 |
| 04/09/2026 | 63,66 | 63,92 | 63,18 | 63,72 | +0,19% | 1,16% | 1.119.551 |
| 03/09/2026 | 64,12 | 64,18 | 63,48 | 63,60 | -1,03% | 1,09% | 1.091.916 |
| 02/09/2026 | 64,54 | 64,58 | 63,96 | 64,26 | -0,43% | 0,96% | 840.373 |
| 01/09/2026 | 64,36 | 64,84 | 64,22 | 64,54 | +0,40% | 0,96% | 844.001 |
| 31/08/2026 | 64,44 | 64,78 | 64,28 | 64,28 | -0,19% | 0,78% | 1.515.060 |
| 28/08/2026 | 64,90 | 65,10 | 64,14 | 64,40 | -0,46% | 1,48% | 1.196.999 |
| 27/08/2026 | 65,50 | 65,50 | 64,58 | 64,70 | -1,55% | 1,40% | 777.474 |
| 26/08/2026 | 65,46 | 65,72 | 65,18 | 65,72 | +0,43% | 0,82% | 918.367 |
| 25/08/2026 | 66,06 | 66,28 | 65,44 | 65,44 | -1,06% | 1,27% | 926.555 |
| 24/08/2026 | 66,42 | 66,44 | 65,58 | 66,14 | -0,27% | 1,29% | 811.168 |
| 21/08/2026 | 66,18 | 66,42 | 65,66 | 66,32 | +0,21% | 1,15% | 907.661 |
| 20/08/2026 | 65,76 | 66,28 | 65,46 | 66,18 | +0,76% | 1,25% | 782.634 |
| 19/08/2026 | 65,50 | 66,04 | 65,20 | 65,68 | +0,31% | 1,28% | 902.570 |
| 18/08/2026 | 65,38 | 65,72 | 65,14 | 65,48 | +0,37% | 0,89% | 1.144.191 |
| 17/08/2026 | 66,82 | 66,86 | 64,84 | 65,24 | -2,97% | 3,02% | 1.171.816 |