BIM.PA - bioMérieux S.A.

Paris - Paris Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202392,8096,1492,6495,9095,90118.167
06 giu 20230.85 Dividendo
05 giu 202394,3495,2093,3493,9093,05109.997
02 giu 202395,0096,1894,7294,7293,86123.516
01 giu 2023------
31 mag 202394,7294,9293,1693,6492,79485.442
30 mag 202395,8296,2495,0095,2894,4271.768
29 mag 202395,4896,2295,4095,8895,0126.826
26 mag 202396,6896,6894,6095,5694,69126.680
25 mag 202396,2896,8095,1096,5295,6575.349
24 mag 202398,2898,2895,8096,0495,1787.181
23 mag 2023100,30100,7098,8698,8697,97116.663
22 mag 2023101,00101,0099,30100,7099,7999.769
19 mag 2023100,00101,5099,96101,25100,3388.138
18 mag 202398,4899,9098,2699,4298,5269.319
17 mag 202397,7898,2697,6097,7896,89108.759
16 mag 202398,0098,8097,4297,7896,8952.052
15 mag 202398,0099,1497,7898,1697,2771.593
12 mag 202396,2097,1495,1097,1296,2480.136
11 mag 202395,9097,0695,6695,8895,0140.819
10 mag 202394,8895,9894,1895,6094,7356.186
09 mag 202397,8097,8092,7094,8894,02124.572
08 mag 202398,3498,5497,6698,1297,2373.713
05 mag 202397,4098,3697,1498,0897,1953.194
04 mag 202396,9097,3696,1497,3696,4888.748
03 mag 202396,6697,4495,9697,1696,2895.137
02 mag 202395,4096,4094,7295,4894,62121.166
28 apr 202394,9895,1691,6694,9094,04117.140
27 apr 202394,8295,6493,8294,6493,78100.843
26 apr 202395,3696,0694,0694,3293,47134.943
25 apr 202397,3697,4095,0095,8294,9576.763
24 apr 202397,3098,4897,2097,5896,7064.018
21 apr 202397,0098,0696,6497,2096,3295.471
20 apr 202396,2897,4895,5496,9296,04117.233
19 apr 202395,0096,9294,7496,2895,41126.008
18 apr 202397,4098,3694,9895,0094,14184.909
17 apr 202396,7898,4896,7297,4096,5281.299
14 apr 202398,5899,2096,7897,0296,1492.954
13 apr 202399,2099,9898,2098,5697,6772.030
12 apr 202397,8499,4297,2098,7697,8781.235
11 apr 202398,2498,8497,8697,8696,97114.147
06 apr 202397,2298,6297,0098,0697,1793.766
05 apr 202396,1697,2095,5697,2096,32103.013
04 apr 202396,9097,1296,0096,2495,3773.803
03 apr 202396,9497,3096,0696,9896,1087.236
31 mar 202395,4097,2494,9697,0096,12159.680
30 mar 202395,6098,0095,0095,1094,241.205.879
29 mar 202399,40100,1098,5498,5497,65106.555
28 mar 2023100,90101,5599,1299,2098,3098.165
27 mar 2023101,00101,80100,40100,6099,69126.842
24 mar 202399,70100,8599,46100,6099,69129.788
23 mar 202398,24100,2097,48100,2099,29100.231
22 mar 202397,7698,7496,5498,6497,7567.250
21 mar 202398,4898,5297,2697,4696,58104.694
20 mar 202397,0099,3896,3497,2896,40109.156
17 mar 202396,8097,5496,2697,5496,66283.933
16 mar 202395,2696,6693,8696,6095,73138.907
15 mar 202395,3695,3693,2094,8093,94152.520
14 mar 202393,9895,9693,7495,3694,50133.624
13 mar 202393,7694,1892,0093,9893,13123.901
10 mar 202396,2696,7294,0294,1893,33107.833
09 mar 202394,9897,6893,5296,9496,06128.895
08 mar 202392,2094,4290,6294,4293,57181.837
07 mar 202393,0293,8891,5492,2091,37106.799
06 mar 202393,0293,3292,4693,2292,3889.502
03 mar 202392,1093,4091,8293,0092,1687.879
02 mar 202390,5291,6890,0491,6090,7774.739
01 mar 202393,2093,3690,8691,0090,18106.176
28 feb 202393,2093,4292,0092,7491,90284.193
27 feb 202393,7494,0693,2293,5092,65103.028
24 feb 202395,7695,7693,3693,5492,69114.558
23 feb 202396,1296,1695,2095,6094,7359.920
22 feb 202396,5096,8695,6495,7494,8755.398
21 feb 202396,5897,0695,8696,7695,8846.583
20 feb 202396,0097,6095,7897,0696,1857.580
17 feb 202397,5297,5295,0695,7894,91133.688
16 feb 202397,3498,1897,2298,0097,1196.966
15 feb 202396,5297,8096,0096,6895,8093.095
14 feb 202396,4097,2896,0096,5895,7171.776
13 feb 202395,4096,6094,9496,2895,4141.853
10 feb 202396,0296,4694,6495,4294,5697.038
09 feb 202398,4899,8096,9697,0496,1690.801
08 feb 202399,0099,2697,5897,6896,80101.293
07 feb 202397,1697,7695,9697,7696,88115.979
06 feb 202396,9897,9496,9497,3296,44106.697
03 feb 202395,9897,9695,5897,7096,8287.797
02 feb 202394,5097,0694,4895,9895,11118.334
01 feb 202393,7494,6293,1893,5092,6582.528
31 gen 202394,2694,2692,9893,3692,5188.737
30 gen 202395,0295,1293,8494,5293,6673.410
27 gen 202396,2496,2494,9095,1894,3253.244
26 gen 202394,7497,0294,7496,2895,4171.163
25 gen 202396,6296,6294,2094,6493,7885.940
24 gen 202397,8498,6096,3896,6295,7583.697
23 gen 202396,6098,0496,5097,7296,8459.455
20 gen 202397,3897,3896,0896,4695,5984.662
19 gen 202398,5899,2697,1097,2096,3292.509
18 gen 202398,4899,9098,2698,9098,0095.236
17 gen 2023100,45100,4598,1498,5097,61101.858
16 gen 2023101,85102,60100,75100,95100,0449.526
*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...