Italia Markets close in 3 hrs 5 mins

bioMérieux S.A. (BIM.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
92,10+1,30 (+1,43%)
In data: 02:09PM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202491,0592,4590,4092,1092,1022.207
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
06 giu 202495,4596,6595,3595,5095,5075.849
05 giu 202496,3596,3595,2095,2095,2086.720
04 giu 202496,3096,5095,8596,0596,0564.910
03 giu 202497,4597,5595,0596,3596,3572.272
31 mag 202494,4097,1593,5597,1597,15690.760
30 mag 202493,4094,6593,3094,4094,4095.625
29 mag 202492,8094,5592,6593,7593,7596.516
28 mag 202495,1595,5593,9094,1594,1582.308
27 mag 202495,6095,6594,4095,1095,1086.737
24 mag 202494,1096,6094,0095,6595,65112.395
23 mag 202494,2595,6094,0594,7094,7077.429
22 mag 202493,1094,7591,8094,4094,40110.075
21 mag 202494,8094,9593,8094,3094,3078.441
20 mag 202496,0096,3595,3095,3095,3081.148
17 mag 202495,2597,0095,2595,9095,90130.605
16 mag 202495,8096,7595,6096,0096,00150.893
15 mag 202495,9097,5095,5595,9595,95235.050
14 mag 202496,5097,1095,1595,2595,25214.218
13 mag 202499,35100,1097,0097,0097,00159.352
10 mag 202499,50100,9098,6599,3099,30126.188
09 mag 2024100,10100,5098,7599,2599,2545.551
08 mag 202499,85100,9098,9599,1099,1070.365
07 mag 202499,65100,0098,4599,8099,8073.190
06 mag 202498,9599,6097,9599,4099,4054.656
03 mag 202499,10100,3098,1598,7098,7074.594
02 mag 202499,60100,3098,7598,8598,85161.953
30 apr 2024102,10102,1099,95100,00100,00147.236
29 apr 2024101,70102,30101,20102,30102,3086.178
26 apr 2024100,00102,0099,40101,50101,5093.439
25 apr 2024100,00100,2098,6599,5099,5060.768
24 apr 2024101,80102,60100,70100,70100,7097.428
23 apr 2024102,80102,90101,10101,40101,4085.555
22 apr 2024100,80101,4099,90100,70100,7063.133
19 apr 202498,0599,9097,2099,5599,5590.955
18 apr 2024100,00100,6099,0099,0099,0078.013
17 apr 202498,00102,5097,10100,10100,10111.405
16 apr 2024103,40103,50101,10101,50101,50177.983
15 apr 2024104,60106,00103,80105,20105,2079.183
12 apr 2024105,30107,30104,60104,60104,60146.662
11 apr 2024103,90106,10103,90104,70104,7074.391
10 apr 2024108,00108,90103,30104,20104,20135.161
09 apr 2024100,80106,80100,70106,20106,20218.144
08 apr 202495,0097,8094,8597,8097,80126.229
05 apr 202494,6596,2094,6095,1095,10144.016
04 apr 202499,0099,2096,4096,6096,60173.651
03 apr 2024102,00102,4098,7598,7598,75149.039
02 apr 2024102,00103,70101,50102,00102,00101.986
28 mar 2024101,55103,10100,70102,25102,2597.615
27 mar 2024100,85101,4599,94101,20101,2060.066
26 mar 2024100,40101,1099,76100,70100,7052.788
25 mar 2024100,05101,2599,44100,60100,6078.931
22 mar 202499,70100,6098,76100,60100,60179.003
21 mar 2024100,00101,0099,54100,20100,20100.941
20 mar 202498,1699,2497,6098,5498,5475.311
19 mar 202497,7698,6696,4698,5898,58117.587
18 mar 202498,1098,9897,7698,0698,0682.018
15 mar 202499,4899,6697,0297,6897,68193.640
14 mar 202498,02100,6596,20100,35100,35263.172
13 mar 202498,92100,8098,64100,45100,45115.824
12 mar 202499,2099,2698,4298,8698,8670.721
11 mar 202499,0499,1297,8698,9298,92116.382
08 mar 202499,62100,3598,8699,3699,3685.884
07 mar 202499,26100,1598,5499,6299,6258.870
06 mar 2024101,65101,6598,2699,8099,8099.665
05 mar 2024102,80103,20102,15102,15102,1549.253
04 mar 2024102,70103,55102,60103,10103,1049.632
01 mar 2024101,35102,60100,45102,60102,6076.911
29 feb 2024102,50103,20101,10101,10101,10237.344
28 feb 2024103,40103,70102,15102,35102,3574.164
27 feb 2024103,25104,15102,85103,50103,5051.070
26 feb 2024105,10105,50102,30103,25103,2574.374
23 feb 2024104,50105,95104,50105,15105,1586.803
22 feb 2024105,00105,55103,90104,45104,4570.445
21 feb 2024103,70104,65103,25104,40104,4059.386
20 feb 2024103,55104,45103,30103,70103,7036.779
19 feb 2024103,25103,85102,25103,80103,8046.141
16 feb 2024103,10104,05102,80103,80103,8072.802
15 feb 2024101,75103,00101,65102,80102,8045.349
14 feb 2024100,85101,45100,50101,35101,3538.102
13 feb 2024102,40102,70100,20101,20101,2092.383
12 feb 2024102,00103,10101,90102,60102,6057.210
09 feb 2024100,95102,00100,95101,80101,8067.096
08 feb 202499,56101,0599,54100,80100,8093.181
07 feb 202497,7899,9297,7099,5499,54150.955
06 feb 2024101,00101,6094,2697,2697,26168.148
05 feb 202499,70100,9099,70100,90100,9065.998
02 feb 2024102,15103,0099,9899,9899,9853.016
01 feb 2024100,20102,10100,15101,75101,7579.848
31 gen 202499,90100,3099,40100,00100,00103.211
30 gen 2024101,75102,55100,00100,15100,1583.884
29 gen 2024104,45104,45101,05101,40101,4078.052
26 gen 2024104,50106,00104,50104,95104,9576.772
*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...