Italia markets close in 5 hours 59 minutes

bioMérieux S.A. (BIM.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
97,64-0,06 (-0,06%)
Al 11:15AM CET. Mercato aperto.
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202396,9897,9496,9897,6497,6412.043
03 feb 202395,9897,9695,5897,7097,7087.797
02 feb 202394,5097,0694,4895,9895,98118.334
01 feb 202393,7494,6293,1893,5093,5082.528
31 gen 202394,2694,2692,9893,3693,3688.737
30 gen 202395,0295,1293,8494,5294,5273.410
27 gen 202396,2496,2494,9095,1895,1853.244
26 gen 202394,7497,0294,7496,2896,2871.163
25 gen 202396,6296,6294,2094,6494,6485.940
24 gen 202397,8498,6096,3896,6296,6283.697
23 gen 202396,6098,0496,5097,7297,7259.455
20 gen 202397,3897,3896,0896,4696,4684.662
19 gen 202398,5899,2697,1097,2097,2092.509
18 gen 202398,4899,9098,2698,9098,9095.236
17 gen 2023100,45100,4598,1498,5098,50101.858
16 gen 2023101,85102,60100,75100,95100,9549.526
13 gen 202399,98101,8599,82101,85101,85119.925
12 gen 202398,80100,9098,3899,6299,6299.475
11 gen 202398,58100,1597,8898,8498,8482.940
10 gen 202397,0299,9096,6899,1699,1699.256
09 gen 202396,8097,9295,5897,4897,4897.238
06 gen 202396,6897,4295,2896,7096,7073.163
05 gen 202398,1698,4096,2096,3896,3869.211
04 gen 202398,4899,0097,6098,5298,5294.695
03 gen 202399,0299,7897,9498,0098,0078.535
02 gen 202398,6698,6897,7698,3498,3447.328
30 dic 202299,50100,1097,9297,9297,9262.010
29 dic 202296,7099,9496,5299,7899,7870.679
28 dic 202295,8697,5695,7296,6496,6451.891
27 dic 202296,9897,2295,3895,7695,7652.211
23 dic 202296,2297,5095,9896,7296,7263.430
22 dic 202296,9498,0096,1896,7296,7257.283
21 dic 202296,7497,9695,0096,7896,78102.813
20 dic 202294,5495,5093,8694,9894,9877.226
19 dic 202295,2696,3095,2695,6295,62104.661
16 dic 202298,2898,2892,9895,1695,16262.730
15 dic 2022101,05102,5098,4098,4498,44208.250
14 dic 202299,88101,8099,18101,05101,0571.853
13 dic 202299,02101,4097,5099,9299,92106.399
12 dic 202296,4298,5096,3698,5098,50122.035
09 dic 202295,9897,7695,8696,9696,9683.405
08 dic 202296,1096,2494,1295,7695,7678.774
07 dic 202296,2696,6495,1296,1296,1296.947
06 dic 202297,5097,6695,1096,5096,50117.374
05 dic 202298,5299,4897,4497,8697,8657.594
02 dic 202296,9899,1296,5899,1299,12130.693
01 dic 202297,9499,8496,5897,4897,48100.060
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
*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...