Italia markets closed

bioMérieux S.A. (BIM.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
96,060,00 (0,00%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202296,2496,7495,6296,0696,06376.124
29 nov 202297,9097,9895,4096,0696,06103.492
28 nov 202297,9098,8296,9497,9097,90116.977
25 nov 202299,02100,2598,0698,2498,24143.657
24 nov 202297,1499,7096,8099,1699,1689.445
23 nov 202295,5497,1895,2296,9696,9659.713
22 nov 202296,5096,5294,9095,3895,3894.836
21 nov 202297,2497,3095,4696,6896,68119.425
18 nov 202297,7098,1695,8497,4497,44117.297
17 nov 202298,2498,7296,1497,4897,4887.414
16 nov 2022100,80101,0597,1498,0898,08118.132
15 nov 2022102,75102,7599,62101,05101,05138.887
14 nov 2022101,90104,00101,90102,80102,80121.553
11 nov 2022100,80103,0599,76101,90101,90109.056
10 nov 202294,84101,0593,64100,45100,45112.120
09 nov 202293,5296,2693,4095,5295,52104.708
08 nov 202291,5694,9890,9894,2494,2489.556
07 nov 202289,5292,0689,3291,8291,8285.242
04 nov 202287,3690,1487,3689,4489,4484.489
03 nov 202289,7689,7887,1687,4887,4896.658
02 nov 202289,5890,8689,2690,5290,52116.840
01 nov 202290,2490,8688,8889,3089,3060.487
31 ott 202290,7490,8488,6889,5489,54110.352
28 ott 202290,7090,7089,2690,3090,30100.739
27 ott 202291,0291,8889,7690,7690,76104.864
26 ott 202292,7495,1890,9691,5291,52147.138
25 ott 202290,3292,4088,9092,3092,3082.424
24 ott 202288,5290,5888,3890,1890,18166.040
21 ott 202286,8288,2886,2688,1288,12143.457
20 ott 202285,3887,3884,1487,3087,30105.634
19 ott 202286,9487,0084,9285,3885,3885.792
18 ott 202285,2688,9484,4486,8486,84139.943
17 ott 202282,2684,0881,8083,5083,5056.251
14 ott 202281,0683,1480,0482,0282,0288.847
13 ott 202279,7679,7877,4879,7879,7886.075
12 ott 202281,1081,5079,6880,0880,0885.100
11 ott 202281,2681,7079,9281,0481,0498.340
10 ott 202281,8682,8881,3481,3481,3475.770
07 ott 202283,3283,9282,1082,2282,2281.729
06 ott 202283,7484,5283,4283,9283,9283.881
05 ott 202285,1085,2083,0083,7683,7685.950
04 ott 202282,9885,3082,5285,2285,22137.516
03 ott 202280,5682,8879,8482,5482,54140.723
30 set 202280,1881,5479,9081,4081,40269.737
29 set 202280,0080,1678,4879,6679,66128.555
28 set 202280,9481,6279,5680,2280,22212.041
27 set 202283,0884,5081,6481,8881,88133.748
26 set 202282,2484,0282,2482,6682,66125.337
23 set 202282,6083,5681,2082,4282,4297.035
22 set 202285,2485,9482,3882,4082,4093.061
21 set 202284,2086,7284,1686,4886,4884.476
20 set 202286,4086,5284,1884,7684,76125.566
19 set 202287,0087,1285,5886,1086,10100.771
16 set 202287,5488,2286,7687,3087,30219.941
15 set 202288,7289,9488,0488,0488,0469.888
14 set 202288,7290,0488,2088,9888,98100.815
13 set 202291,9094,2089,0689,2089,20146.914
12 set 202292,0292,4091,3091,7291,72106.684
09 set 202291,5893,4891,5892,0692,06112.899
08 set 202290,9892,2689,5691,6291,62127.063
07 set 202290,0891,3089,6890,7290,7294.136
06 set 202290,0491,8290,0490,7890,78124.889
05 set 202286,7890,6086,5689,8689,86130.499
02 set 202290,3891,1087,0488,7688,76198.585
01 set 202289,6690,4687,1089,2489,24193.155
31 ago 202296,9098,7290,0891,2691,26295.697
30 ago 2022101,10101,7595,5696,6896,6884.455
29 ago 2022103,75103,80101,10101,35101,3570.158
26 ago 2022106,25106,95104,75104,85104,85131.724
25 ago 2022102,00105,75102,00105,35105,35109.165
24 ago 202299,04101,8598,70101,50101,5057.761
23 ago 2022100,45100,6598,7299,2099,2064.242
22 ago 202299,80100,8098,32100,75100,75126.438
19 ago 2022100,10101,3599,88100,10100,1042.502
18 ago 2022100,80101,4099,54100,50100,5078.618
17 ago 2022101,90102,85100,80101,45101,4590.150
16 ago 2022103,75103,90101,45101,80101,8061.611
15 ago 2022102,75104,70102,70103,70103,7049.000
12 ago 2022105,65105,65101,25102,15102,15121.566
11 ago 2022105,30106,35104,40105,85105,8570.678
10 ago 2022105,80106,00102,60104,85104,8598.720
09 ago 2022106,85107,80105,50106,25106,2573.981
08 ago 2022106,90107,75105,50107,05107,0574.784
05 ago 2022108,05109,20106,30106,55106,5575.874
04 ago 2022106,00108,60105,95108,05108,05110.952
03 ago 2022105,80107,25104,60105,80105,80132.670
02 ago 2022105,80106,00104,30105,95105,9576.907
01 ago 2022105,50106,00104,75105,95105,9563.111
29 lug 2022105,50106,40104,85105,60105,6092.559
28 lug 2022104,60105,85103,25105,00105,00125.931
27 lug 2022104,35105,50103,15104,30104,3095.181
26 lug 2022103,30104,50102,90104,35104,3598.721
25 lug 2022104,20104,45102,45103,50103,5095.398
22 lug 2022105,00105,85104,05104,75104,75127.085
21 lug 2022104,60106,45104,60105,25105,25119.561
20 lug 2022105,20105,80103,80104,75104,7562.952
19 lug 2022103,05104,45101,95104,40104,4057.124
18 lug 2022106,15106,15102,70103,45103,4588.108
15 lug 2022104,60106,20103,20106,05106,0593.322
14 lug 2022104,15104,70102,60103,50103,5068.947
*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...