Italia markets closed

bioMérieux S.A. (BIM.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
93,20+1,50 (+1,64%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202290,9294,7090,9093,2093,20171.016
29 giu 202290,1892,4889,3091,7091,70100.598
28 giu 202292,0292,5091,0691,1691,1678.738
27 giu 202291,7293,9090,7091,4691,46123.311
24 giu 202289,1292,3089,0491,4091,40117.870
23 giu 202286,3089,7085,3289,0689,06109.023
22 giu 202285,3087,2884,1686,8686,86103.480
21 giu 202284,3286,8684,1085,7485,7492.367
20 giu 202283,8885,2883,1484,1484,1473.992
17 giu 202282,0084,6881,9883,5283,52220.761
16 giu 202283,7684,3280,3681,8081,80181.530
15 giu 202285,5285,7082,8884,0684,06207.176
14 giu 202287,9488,5284,9685,5885,58133.846
13 giu 202289,7090,5086,8887,6887,68121.478
10 giu 202290,8292,1690,3690,5490,54128.264
09 giu 202293,9094,0490,8491,5291,52127.404
08 giu 202295,2095,3293,7894,5094,50107.946
07 giu 202294,5095,7292,9495,0695,06113.950
06 giu 202294,1496,7894,1495,2695,2676.800
06 giu 20220.85 Dividendo
03 giu 202297,0498,2294,7094,7093,8580.641
02 giu 202294,9297,0294,8896,5095,6380.016
01 giu 202297,9097,9094,4294,6093,75103.372
31 mag 202298,0298,9096,6897,9097,02640.054
30 mag 202298,5099,2097,7698,4897,6087.839
27 mag 202293,4898,1493,4898,1497,26139.387
26 mag 202292,1893,7291,6493,0892,2469.408
25 mag 202292,2092,9890,8692,3091,4771.505
24 mag 202290,0492,7490,0491,5890,7677.593
23 mag 202292,1693,2690,3690,8089,9961.732
20 mag 202290,0892,9690,0491,4690,6496.160
19 mag 202287,0089,4685,3689,4488,6483.699
18 mag 202289,7489,9087,5487,8687,0799.547
17 mag 202289,5490,5688,2089,4488,6468.155
16 mag 202288,0089,4887,0088,8888,0888.409
13 mag 202284,9488,5284,7688,5287,73113.064
12 mag 202287,6087,6481,8284,0083,25150.793
11 mag 202289,1090,1486,8088,6287,82107.222
10 mag 202288,7489,7487,6089,1088,3068.995
09 mag 202290,0090,6888,3888,3887,5993.644
06 mag 202290,4091,5689,3090,2689,4592.016
05 mag 202291,6093,0090,7691,5290,7086.605
04 mag 202291,2891,7889,2690,1889,3752.227
03 mag 202290,8692,4090,2491,5690,7484.159
02 mag 202290,3890,6084,2690,3289,5173.232
29 apr 202291,4092,5290,6090,7889,9782.186
28 apr 202290,0492,1489,9290,7089,89119.584
27 apr 202288,6089,9487,5089,6688,8687.346
26 apr 202291,3291,5288,4488,5487,7571.256
25 apr 202289,6091,3688,6491,1090,2870.159
22 apr 202292,7293,2690,3290,5289,7176.372
21 apr 202294,6495,9093,1493,6892,8482.802
20 apr 202295,6096,0094,1694,6093,7592.501
19 apr 202294,6695,8292,7295,7094,84116.598
14 apr 202296,4097,4494,6494,6493,7995.468
13 apr 202293,1896,4092,8896,4095,53126.736
12 apr 202296,2096,3690,1693,2092,36273.000
11 apr 2022100,30101,3598,5098,7497,8592.627
08 apr 2022100,70101,4098,40100,2599,3599.662
07 apr 2022100,15100,7098,90100,1099,2082.863
06 apr 2022100,50101,0598,7099,7098,8189.121
05 apr 202299,20100,6099,08100,5599,65104.656
04 apr 202299,0299,8298,7499,1098,21100.301
01 apr 202297,1498,9696,5698,4297,5492.942
31 mar 202299,46100,1096,6896,7495,87150.376
30 mar 202298,4899,4097,3699,4098,5163.818
29 mar 202298,6099,4696,8698,5697,68156.873
28 mar 202295,5098,5495,2097,6496,7685.642
25 mar 202296,9098,3295,1295,1494,2991.925
24 mar 202298,1498,3296,7896,7895,91144.006
23 mar 202298,3699,8298,0098,1697,2872.140
22 mar 202299,6699,6697,4698,5897,7073.426
21 mar 2022100,50101,6098,9099,9099,00156.436
18 mar 202296,18100,7595,50100,7599,85425.648
17 mar 202296,0096,1091,8895,8695,00163.057
16 mar 202293,5096,4092,6895,7894,92109.964
15 mar 202290,9693,2090,6092,3091,47122.216
14 mar 202290,7693,2089,2291,8291,00123.583
11 mar 202290,5092,5089,5090,4289,61173.771
10 mar 202291,0493,2690,0490,6089,79235.693
09 mar 202283,0091,2282,9091,2290,40269.000
08 mar 202284,0087,9080,7081,8081,07261.498
07 mar 202285,2487,2082,8885,0884,32245.027
04 mar 202286,5089,1885,0085,2684,49209.860
03 mar 202287,5691,2085,5886,9086,12208.179
02 mar 202289,8089,8082,5287,5686,77459.306
01 mar 202297,8098,1093,2095,8895,02140.698
28 feb 202294,6898,3694,3098,1297,24301.892
25 feb 202295,8897,0094,9095,7894,92189.576
24 feb 202297,0297,0292,8095,3094,44308.834
23 feb 202298,0099,3297,4298,4097,52173.033
22 feb 202297,0898,7296,4898,0297,14194.847
21 feb 202299,74100,7098,1899,0098,1196.341
18 feb 2022102,20102,6099,4699,8898,98104.470
17 feb 2022103,60104,25101,30102,15101,2375.966
16 feb 2022103,60104,20102,20103,15102,2294.935
15 feb 2022101,00104,25100,90103,55102,62108.753
14 feb 2022101,50101,7099,90101,05100,1483.163
11 feb 2022103,80104,45102,00102,00101,0883.872
10 feb 2022105,80106,50104,00104,40103,46100.136
*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...