Italia markets closed

bioMérieux S.A. (BIM.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
100,30-4,40 (-4,20%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 2022104,70105,00100,35100,30100,30111.735
17 gen 2022102,90105,75101,85104,70104,7097.384
14 gen 2022105,00106,50103,55103,55103,55104.399
13 gen 2022109,35109,35105,00105,00105,00158.523
12 gen 2022108,50111,35107,85109,70109,7081.897
11 gen 2022108,00110,40107,95108,35108,35103.635
10 gen 2022113,05113,20106,40106,85106,85121.485
07 gen 2022114,30114,70112,90113,05113,0563.315
06 gen 2022115,25115,25113,05114,30114,3099.374
05 gen 2022117,00117,65115,15116,25116,25116.587
04 gen 2022125,95125,95115,65116,95116,95224.300
03 gen 2022125,40126,30124,00125,55125,55107.292
31 dic 2021125,15125,80124,90124,90124,9013.031
30 dic 2021124,65125,80124,55125,65125,6528.470
29 dic 2021123,05125,55123,00125,00125,0052.137
28 dic 2021124,30125,60122,85123,25123,2539.960
27 dic 2021123,45125,80123,45124,40124,4038.780
24 dic 2021123,60124,35123,50124,25124,2510.315
23 dic 2021124,05124,60123,35123,35123,3550.436
22 dic 2021123,00123,90121,60123,90123,9088.700
21 dic 2021123,35123,85121,55122,65122,65109.045
20 dic 2021121,75124,75121,30122,80122,80142.717
17 dic 2021126,10126,10119,55122,10122,10255.529
16 dic 2021128,05129,60125,95126,45126,45109.343
15 dic 2021124,45127,55123,65127,55127,5594.381
14 dic 2021125,45127,00124,35124,45124,45108.450
13 dic 2021125,00125,95122,55125,10125,10111.602
10 dic 2021123,60125,55122,85124,90124,90206.336
09 dic 2021118,50122,15118,20122,00122,00107.578
08 dic 2021118,90122,15118,30118,30118,30162.662
07 dic 2021115,50118,50113,95118,30118,30165.031
06 dic 2021117,80118,20114,90115,05115,05119.634
03 dic 2021118,35119,20116,30117,40117,40203.289
02 dic 2021121,75121,95117,50118,25118,25178.079
01 dic 2021126,40126,80120,10121,60121,60154.385
30 nov 2021127,40131,55125,20125,20125,20434.805
29 nov 2021130,50131,20125,75127,35127,35137.935
26 nov 2021123,60133,20123,60130,45130,45350.277
25 nov 2021120,45125,00120,45124,45124,45147.730
24 nov 2021118,60120,30116,95120,30120,30145.949
23 nov 2021120,50120,60116,20118,60118,60113.613
22 nov 2021122,00124,10121,20121,35121,35113.289
19 nov 2021119,45123,60119,15122,05122,05198.371
18 nov 2021118,25120,75117,60119,30119,30116.910
17 nov 2021114,25118,95113,40118,25118,25210.441
16 nov 2021113,65115,15112,50114,35114,35137.572
15 nov 2021109,10111,30109,05110,80110,8082.852
12 nov 2021107,45108,80106,40108,65108,6555.651
11 nov 2021105,60107,70105,25107,45107,4553.189
10 nov 2021106,80106,80103,55105,90105,9099.601
09 nov 2021106,20107,80105,60106,90106,9077.116
08 nov 2021105,00107,90104,90106,30106,30101.665
05 nov 2021112,10113,95104,60104,60104,60142.915
04 nov 2021111,10112,10109,45112,00112,00147.553
03 nov 2021110,60117,90109,95111,20111,20272.060
02 nov 2021109,15111,10108,75111,10111,1074.690
01 nov 2021110,55111,25108,40108,80108,8088.226
29 ott 2021109,00110,50107,80110,05110,0587.701
28 ott 2021108,20110,95107,45109,75109,75117.483
27 ott 2021110,70112,30106,95107,85107,85152.403
26 ott 2021107,90109,30106,70108,50108,5090.980
25 ott 2021105,10107,80104,15107,80107,80101.492
22 ott 2021108,10108,75104,40104,40104,40109.234
21 ott 2021104,65109,40104,05107,80107,80199.966
20 ott 2021103,00104,30102,85103,30103,30115.725
19 ott 2021100,50102,85100,35102,85102,85106.058
18 ott 202198,80100,5097,88100,35100,3587.831
15 ott 202199,0099,8098,1699,2099,20119.453
14 ott 202199,1099,1098,0298,5898,58128.610
13 ott 202197,34100,2097,0698,9098,90112.721
12 ott 202197,3098,9496,4097,0697,06116.659
11 ott 202198,2898,3696,5097,9297,9281.360
08 ott 202197,6098,7296,3298,1098,10111.802
07 ott 202197,8097,8896,5097,5697,56102.682
06 ott 202198,4498,5696,6097,3497,3492.065
05 ott 202197,1298,8296,6098,3098,3075.342
04 ott 202196,4098,1095,9697,4897,48142.555
01 ott 202197,7899,7696,3896,6296,62186.051
30 set 2021100,15100,2098,2098,5698,56149.766
29 set 202198,90100,5098,3099,6099,60171.548
28 set 2021100,10100,5098,2098,7098,70212.330
27 set 2021107,50107,60100,70100,70100,70197.996
24 set 2021109,00110,50107,35107,35107,3594.780
23 set 2021110,40110,80109,00109,00109,0087.785
22 set 2021111,75112,05109,75110,10110,1085.705
21 set 2021111,45112,00110,65111,70111,7077.269
20 set 2021114,10114,40110,30111,95111,9594.075
17 set 2021114,90116,40113,85114,60114,60226.377
16 set 2021113,30114,50112,50114,50114,50127.678
15 set 2021112,70113,50111,70112,55112,55134.014
14 set 2021108,80112,70108,55112,70112,70114.066
13 set 2021110,95111,70109,05109,05109,05129.866
10 set 2021110,70111,35110,00110,95110,95106.914
09 set 2021110,00111,60109,65110,45110,45110.965
08 set 2021110,35110,75109,70110,00110,00103.193
07 set 2021111,05111,35110,20110,45110,4567.453
06 set 2021110,75111,45110,05111,20111,2073.960
03 set 2021110,80111,50109,05110,65110,6589.668
02 set 2021108,30112,10108,10110,50110,50135.472
01 set 2021106,10111,80106,00108,00108,00277.204
*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...