Italia markets closed

bioMérieux S.A. (0RUG.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,20-1,85 (-1,81%)
Alla chiusura: 05:13PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024100,80102,80100,00100,20100,2019.990
29 apr 2024101,78102,20101,30102,05102,0535.111
26 apr 202499,03102,1099,65101,75101,7527.615
25 apr 2024100,20101,4098,7099,2599,2523.236
24 apr 2024101,78102,60100,68100,85100,8545.406
23 apr 2024101,47102,80101,10101,90101,9046.734
22 apr 2024100,00101,2099,90100,25100,2530.515
19 apr 202498,3599,9597,2599,6599,6534.604
18 apr 2024100,40100,5098,9999,3899,3884.845
17 apr 2024100,80102,2098,00100,90100,90111.530
16 apr 2024103,35103,40101,10102,05102,0585.818
15 apr 2024105,80105,70103,80105,65105,6583.037
12 apr 2024105,00107,20104,58105,20105,2045.238
11 apr 2024103,75105,20103,90104,65104,6516.543
10 apr 2024106,75108,80103,31103,60103,6059.069
09 apr 2024100,00106,60100,80106,60106,6076.267
08 apr 202495,0797,8194,4097,5597,5570.465
05 apr 202495,4396,2094,6595,0795,0745.690
04 apr 202499,0599,0096,4597,3597,3557.996
03 apr 2024102,28102,0098,7599,3899,3870.083
02 apr 2024100,00103,50100,75102,25102,25122.675
28 mar 2024100,99103,00100,70102,25102,25156.705
27 mar 2024100,79101,22100,04101,07101,0760.200
26 mar 2024100,35101,0099,94100,95100,9525.511
25 mar 2024100,10101,2599,62100,85100,85133.379
22 mar 2024100,00100,6298,3799,6199,61110.058
21 mar 202499,91101,0099,66100,25100,2541.150
20 mar 202497,9799,1697,7898,6098,6014.464
19 mar 202497,6898,7096,5298,6298,6261.400
18 mar 202497,2598,6697,7698,0498,0480.178
15 mar 202499,91101,0097,1098,1098,10402.332
14 mar 202498,25101,1096,76100,39100,3946.643
13 mar 202498,25100,7598,84100,39100,39122.044
12 mar 202498,8999,8098,4699,0099,0014.468
11 mar 202499,0099,9697,9098,5298,5294.817
08 mar 202499,61100,2099,2499,4399,4320.718
07 mar 202499,2999,8498,6699,6199,6177.869
06 mar 2024102,00101,4098,6199,9299,9228.351
05 mar 2024102,80103,10102,15102,57102,5782.024
04 mar 2024102,70103,55102,65103,22103,2216.120
01 mar 2024101,19102,61100,45102,28102,2886.976
29 feb 2024102,44103,20101,10101,57101,5770.426
28 feb 2024103,47104,15102,15102,55102,5578.731
27 feb 2024103,03104,05102,85103,68103,6819.357
26 feb 2024104,50105,80102,30102,78102,78177.522
23 feb 2024104,45105,75104,50105,57105,57102.926
22 feb 2024104,65105,55104,45104,72104,72106.815
21 feb 2024103,63104,50103,30104,30104,30125.721
20 feb 2024103,53104,30103,35103,70103,7016.379
19 feb 2024103,18104,45102,40103,78103,78178.468
16 feb 2024103,03103,95103,00103,60103,6032.881
15 feb 2024101,58102,85101,95102,68102,6847.367
14 feb 2024101,24101,45100,60101,45101,4578.466
13 feb 2024102,29102,60100,25101,20101,2016.753
12 feb 2024101,90102,95102,00102,93102,9380.903
09 feb 2024100,89101,90100,96101,82101,8255.020
08 feb 202499,72100,9598,94100,75100,75110.748
07 feb 202497,6199,8797,5699,6099,60277.727
06 feb 2024100,99101,3594,6097,1197,1187.719
05 feb 202499,73100,9099,70100,47100,4716.064
02 feb 2024102,00102,7699,97100,12100,1212.232
01 feb 202499,78101,8099,40101,55101,55100.485
31 gen 2024100,10100,2099,38100,05100,0541.056
30 gen 2024101,72102,45100,05100,39100,3971.437
29 gen 2024104,95105,60101,00101,15101,1547.971
26 gen 2024104,60105,95104,50104,95104,9564.670
25 gen 2024103,68104,84102,85104,55104,5528.337
24 gen 2024102,75104,10101,35103,32103,3223.100
23 gen 2024102,39102,40101,30102,03102,0383.367
22 gen 2024102,05103,00101,10102,15102,1580.825
19 gen 2024100,00102,10100,10101,88101,8828.554
18 gen 202499,46100,7098,88100,15100,1522.069
17 gen 202499,00100,2098,4499,1099,1069.243
16 gen 202499,00100,1098,0499,3599,3525.143
15 gen 202499,42101,2098,9099,1499,149.690
12 gen 202499,52100,8599,58100,22100,2220.260
11 gen 2024100,75101,4099,5499,8999,8943.293
10 gen 2024101,24101,6599,7099,8799,8792.599
09 gen 2024101,19101,65100,45101,32101,3279.260
08 gen 202498,21101,0098,08100,95100,9526.289
05 gen 202499,0099,1097,5097,7897,7839.644
04 gen 202499,3499,9298,8499,8699,8647.341
03 gen 2024100,75101,2098,6499,2499,2430.841
02 gen 2024100,59101,20100,05100,50100,5017.743
29 dic 2023100,00101,30100,40100,89100,8917.873
28 dic 2023100,30100,2599,92100,15100,1512.314
27 dic 2023100,89101,30100,00100,10100,1016.672
22 dic 2023100,02101,1599,82100,32100,3213.355
21 dic 2023100,59100,8099,84100,22100,2216.775
20 dic 2023100,89101,65100,85101,00101,0098.623
19 dic 202399,57101,1599,58101,05101,0547.419
18 dic 202399,00100,2098,2499,5499,5413.578
15 dic 2023100,75100,8099,3499,6099,6080.782
14 dic 202399,86101,45100,00101,40101,40102.900
13 dic 202397,4598,1697,4097,9297,9213.045
12 dic 202398,1798,3297,4897,7997,7934.879
11 dic 202398,0098,6097,4098,3498,3436.099
08 dic 202396,7598,2096,2697,6697,6644.868
07 dic 202398,2698,6096,8296,9296,9239.421
06 dic 202398,6499,0298,1098,9998,9929.485
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...