Italia markets open in 6 hours 39 minutes

bioMérieux S.A. (0RUG.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
105,37+0,52 (+0,50%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202499,7299,9098,5099,0999,09104.903
03 mag 202499,0599,5598,3598,6098,601.389
02 mag 202499,45100,2098,8599,2099,2064.238
01 mag 2024------
30 apr 2024102,47102,80100,00100,43100,4319.904
29 apr 2024101,78102,20101,30101,30101,3035.111
26 apr 202499,03102,1099,65100,94100,9427.615
25 apr 2024100,20101,4098,7099,4099,4023.236
24 apr 2024101,78102,60100,68100,76100,7645.406
23 apr 2024101,47102,80101,10101,38101,3846.734
22 apr 2024100,00101,2099,90100,70100,7030.515
19 apr 202498,3599,9597,2598,9598,9534.605
18 apr 2024100,40100,5098,9998,9998,9984.845
17 apr 2024100,80102,2098,00100,94100,94111.530
16 apr 2024103,35103,40101,10102,37102,3785.818
15 apr 2024105,80105,70103,80105,08105,0883.037
12 apr 2024105,00107,20104,58104,58104,5845.238
11 apr 2024103,75105,20103,90104,66104,6616.543
10 apr 2024106,75108,80103,31104,68104,6859.070
09 apr 2024100,00106,60100,80106,20106,2076.267
08 apr 202495,0797,8194,4097,8097,8070.466
05 apr 202495,4396,2094,6595,2895,2845.691
04 apr 202499,0599,0096,4597,9097,9057.996
03 apr 2024102,28102,0098,7599,6899,6870.084
02 apr 2024100,00103,50100,75102,07102,07122.675
28 mar 2024100,99103,00100,70101,72101,72156.705
27 mar 2024100,79101,22100,04101,10101,1060.201
26 mar 2024100,35101,0099,94100,67100,6725.511
25 mar 2024100,10101,2599,62100,17100,17133.379
22 mar 2024100,00100,6298,37100,60100,60110.059
21 mar 202499,91101,0099,66100,21100,2141.151
20 mar 202497,9799,1697,7898,2698,2614.464
19 mar 202497,6898,7096,5298,0398,0361.400
18 mar 202497,2598,6697,7698,2298,2280.178
15 mar 202499,91101,0097,1098,3498,34362.405
14 mar 202498,25101,1096,7698,7398,7346.644
13 mar 202498,25100,7598,84100,47100,47122.045
12 mar 202498,8999,8098,4698,6898,681.074
11 mar 202499,0099,9697,9098,6798,6794.817
08 mar 202499,61100,2099,2499,3799,374.252
07 mar 202499,2999,8498,6699,5599,5577.870
06 mar 2024102,00101,4098,6198,8898,8828.351
05 mar 2024102,80103,10102,15102,35102,3582.025
04 mar 2024102,70103,55102,65103,07103,0716.120
01 mar 2024101,19102,61100,45102,56102,5686.977
29 feb 2024102,44103,20101,10101,10101,1070.426
28 feb 2024103,47104,15102,15102,51102,5178.731
27 feb 2024103,03104,05102,85103,80103,8019.358
26 feb 2024104,50105,80102,30103,31103,31177.522
23 feb 2024104,45105,75104,50105,26105,26102.926
22 feb 2024104,65105,55104,45105,17105,17106.815
21 feb 2024103,63104,50103,30104,24104,24125.721
20 feb 2024103,53104,30103,35103,48103,4816.379
19 feb 2024103,18104,45102,40103,62103,62178.469
16 feb 2024103,03103,95103,00103,45103,4532.881
15 feb 2024101,58102,85101,95102,79102,7947.367
14 feb 2024101,24101,45100,60101,10101,1078.466
13 feb 2024102,29102,60100,25101,10101,1016.754
12 feb 2024101,90102,95102,00102,68102,6880.904
09 feb 2024100,89101,90100,96101,56101,5655.021
08 feb 202499,72100,9598,94100,77100,77110.749
07 feb 202497,6199,8797,5699,5399,53248.762
06 feb 2024100,99101,3594,6097,2797,2787.719
05 feb 202499,73100,9099,70100,09100,0916.065
02 feb 2024102,00102,4599,98100,48100,484.164
01 feb 202499,78101,8099,40100,50100,5077.971
31 gen 2024100,10100,2099,3899,8799,8741.057
30 gen 2024101,72102,45100,05100,25100,2571.438
29 gen 2024104,95105,60101,00101,96101,9647.972
26 gen 2024104,60105,95104,50105,07105,0764.670
25 gen 2024103,68104,84102,85104,22104,2228.337
24 gen 2024102,75104,10101,35103,17103,1723.100
23 gen 2024102,39102,40101,30101,91101,9183.367
22 gen 2024102,05103,00101,10102,17102,1780.825
19 gen 2024100,00102,10100,10101,64101,6428.555
18 gen 202499,46100,7098,88100,08100,0822.069
17 gen 202499,00100,2098,4499,2399,2369.244
16 gen 202499,00100,1098,0498,8198,8125.143
15 gen 2024100,69101,2098,9099,3599,359.690
12 gen 202499,52100,8599,58100,42100,4220.261
11 gen 2024100,75101,4099,54100,59100,5943.294
10 gen 2024101,24101,6599,70100,23100,2392.600
09 gen 2024101,19101,65100,45101,33101,3379.260
08 gen 202498,21101,0098,08100,63100,6326.289
05 gen 202499,0099,1097,5097,9397,9339.644
04 gen 202499,3499,9298,8499,4199,4147.341
03 gen 2024100,75101,2098,6499,4199,4130.841
02 gen 2024100,59101,20100,05100,67100,6717.744
29 dic 2023100,00101,30100,40100,62100,6217.873
28 dic 2023100,30100,2599,9299,9899,9812.314
27 dic 2023100,89101,30100,00100,25100,252.606
22 dic 2023100,02101,1599,82100,94100,9413.355
21 dic 2023100,59100,8099,84100,25100,2516.776
20 dic 2023100,89101,65100,85101,05101,0598.623
19 dic 202399,57101,1599,58100,90100,9047.419
18 dic 202399,00100,2098,2498,4698,4613.578
15 dic 2023100,75100,8099,3499,9699,9680.783
14 dic 202399,86101,45100,00100,45100,45102.900
13 dic 202397,4598,1697,4098,0798,074.999
12 dic 202398,1798,3297,4898,1098,1034.879
*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...