Italia markets close in 7 hours 39 minutes

bioMérieux S.A. (BIM.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
93,90-0,05 (-0,05%)
In data: 09:34AM CEST. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 202494,0594,0593,7593,9093,902.528
17 lug 202493,9094,1593,0093,9593,9546.482
16 lug 202494,7094,7093,1093,9093,9061.131
15 lug 202495,9096,5094,8095,2595,2580.537
12 lug 202494,7596,3094,5095,8595,85104.180
11 lug 202492,3095,0091,9594,7094,70114.934
10 lug 202491,2092,1091,2091,9591,9578.542
09 lug 202491,6092,9591,2091,3091,3051.086
08 lug 202493,9594,2592,0092,0092,00109.638
05 lug 202493,6094,1093,2093,9593,9578.280
04 lug 202490,6593,6090,6593,6093,6072.325
03 lug 202489,8590,8089,4090,2590,2584.262
02 lug 202489,2590,4088,2589,7089,7082.701
01 lug 202490,3090,6088,3589,7089,7089.362
28 giu 202490,5090,6088,7588,7588,75129.042
27 giu 202491,4091,5589,8090,2090,2089.084
26 giu 202491,7092,1091,0091,6591,6575.902
25 giu 202490,1591,9090,0091,2091,20115.877
24 giu 202488,8591,1088,7590,4590,4589.636
21 giu 202489,4589,6088,3588,8588,85349.036
20 giu 202490,2090,6589,3089,6089,6071.237
19 giu 202491,4091,8089,4589,9089,9062.564
18 giu 202491,0592,4590,4091,4591,4587.114
17 giu 202490,7591,0589,5590,8090,8081.823
14 giu 202490,8591,0089,5590,8090,80125.155
13 giu 202491,7591,9090,9091,0591,0577.086
12 giu 202491,6092,6091,0092,0092,0090.708
11 giu 202492,2092,7591,5591,5591,5580.542
10 giu 202493,0093,3091,7091,9591,95101.780
07 giu 202494,9094,9093,7593,8093,8095.457
07 giu 20240.85 Dividendo
06 giu 202495,4596,6595,3595,5094,6575.849
05 giu 202496,3596,3595,2095,2094,3586.720
04 giu 202496,3096,5095,8596,0595,2064.910
03 giu 202497,4597,5595,0596,3595,4972.272
31 mag 202494,4097,1593,5597,1596,29690.760
30 mag 202493,4094,6593,3094,4093,5695.625
29 mag 202492,8094,5592,6593,7592,9296.516
28 mag 202495,1595,5593,9094,1593,3182.308
27 mag 202495,6095,6594,4095,1094,2586.737
24 mag 202494,1096,6094,0095,6594,80112.395
23 mag 202494,2595,6094,0594,7093,8677.429
22 mag 202493,1094,7591,8094,4093,56110.075
21 mag 202494,8094,9593,8094,3093,4678.441
20 mag 202496,0096,3595,3095,3094,4581.148
17 mag 202495,2597,0095,2595,9095,05130.605
16 mag 202495,8096,7595,6096,0095,15150.893
15 mag 202495,9097,5095,5595,9595,10235.050
14 mag 202496,5097,1095,1595,2594,40214.218
13 mag 202499,35100,1097,0097,0096,14159.352
10 mag 202499,50100,9098,6599,3098,42126.188
09 mag 2024100,10100,5098,7599,2598,3745.551
08 mag 202499,85100,9098,9599,1098,2270.365
07 mag 202499,65100,0098,4599,8098,9173.190
06 mag 202498,9599,6097,9599,4098,5254.656
03 mag 202499,10100,3098,1598,7097,8274.594
02 mag 202499,60100,3098,7598,8597,97161.953
30 apr 2024102,10102,1099,95100,0099,11147.236
29 apr 2024101,70102,30101,20102,30101,3986.178
26 apr 2024100,00102,0099,40101,50100,6093.439
25 apr 2024100,00100,2098,6599,5098,6160.768
24 apr 2024101,80102,60100,70100,7099,8097.428
23 apr 2024102,80102,90101,10101,40100,5085.555
22 apr 2024100,80101,4099,90100,7099,8063.133
19 apr 202498,0599,9097,2099,5598,6690.955
18 apr 2024100,00100,6099,0099,0098,1278.013
17 apr 202498,00102,5097,10100,1099,21111.405
16 apr 2024103,40103,50101,10101,50100,60177.983
15 apr 2024104,60106,00103,80105,20104,2679.183
12 apr 2024105,30107,30104,60104,60103,67146.662
11 apr 2024103,90106,10103,90104,70103,7774.391
10 apr 2024108,00108,90103,30104,20103,27135.161
09 apr 2024100,80106,80100,70106,20105,25218.144
08 apr 202495,0097,8094,8597,8096,93126.229
05 apr 202494,6596,2094,6095,1094,25144.016
04 apr 202499,0099,2096,4096,6095,74173.651
03 apr 2024102,00102,4098,7598,7597,87149.039
02 apr 2024102,00103,70101,50102,00101,09101.986
28 mar 2024101,55103,10100,70102,25101,3497.615
27 mar 2024100,85101,4599,94101,20100,3060.066
26 mar 2024100,40101,1099,76100,7099,8052.788
25 mar 2024100,05101,2599,44100,6099,7078.931
22 mar 202499,70100,6098,76100,6099,70179.003
21 mar 2024100,00101,0099,54100,2099,31100.941
20 mar 202498,1699,2497,6098,5497,6675.311
19 mar 202497,7698,6696,4698,5897,70117.587
18 mar 202498,1098,9897,7698,0697,1982.018
15 mar 202499,4899,6697,0297,6896,81193.640
14 mar 202498,02100,6596,20100,3599,46263.172
13 mar 202498,92100,8098,64100,4599,56115.824
12 mar 202499,2099,2698,4298,8697,9870.721
11 mar 202499,0499,1297,8698,9298,04116.382
08 mar 202499,62100,3598,8699,3698,4885.884
07 mar 202499,26100,1598,5499,6298,7358.870
06 mar 2024101,65101,6598,2699,8098,9199.665
05 mar 2024102,80103,20102,15102,15101,2449.253
04 mar 2024102,70103,55102,60103,10102,1849.632
01 mar 2024101,35102,60100,45102,60101,6976.911
29 feb 2024102,50103,20101,10101,10100,20237.344
28 feb 2024103,40103,70102,15102,35101,4474.164
*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...