Italia markets close in 42 minutes

bioMérieux S.A. (BIM.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
82,20-0,46 (-0,56%)
Al 04:31PM CEST. Mercato aperto.
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202283,0884,5081,6482,2082,2053.538
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
16 set 202287,5488,2286,7687,3087,30219.941
15 set 202288,7289,9488,0488,0488,0469.888
14 set 202288,7290,0488,2088,9888,98100.815
13 set 202291,9094,2089,0689,2089,20146.914
12 set 202292,0292,4091,3091,7291,72106.684
09 set 202291,5893,4891,5892,0692,06112.899
08 set 202290,9892,2689,5691,6291,62127.063
07 set 202290,0891,3089,6890,7290,7294.136
06 set 202290,0491,8290,0490,7890,78124.889
05 set 202286,7890,6086,5689,8689,86130.499
02 set 202290,3891,1087,0488,7688,76198.585
01 set 202289,6690,4687,1089,2489,24193.155
31 ago 202296,9098,7290,0891,2691,26295.697
30 ago 2022101,10101,7595,5696,6896,6884.455
29 ago 2022103,75103,80101,10101,35101,3570.158
26 ago 2022106,25106,95104,75104,85104,85131.724
25 ago 2022102,00105,75102,00105,35105,35109.165
24 ago 202299,04101,8598,70101,50101,5057.761
23 ago 2022100,45100,6598,7299,2099,2064.242
22 ago 202299,80100,8098,32100,75100,75126.438
19 ago 2022100,10101,3599,88100,10100,1042.502
18 ago 2022100,80101,4099,54100,50100,5078.618
17 ago 2022101,90102,85100,80101,45101,4590.150
16 ago 2022103,75103,90101,45101,80101,8061.611
15 ago 2022102,75104,70102,70103,70103,7049.000
12 ago 2022105,65105,65101,25102,15102,15121.566
11 ago 2022105,30106,35104,40105,85105,8570.678
10 ago 2022105,80106,00102,60104,85104,8598.720
09 ago 2022106,85107,80105,50106,25106,2573.981
08 ago 2022106,90107,75105,50107,05107,0574.784
05 ago 2022108,05109,20106,30106,55106,5575.874
04 ago 2022106,00108,60105,95108,05108,05110.952
03 ago 2022105,80107,25104,60105,80105,80132.670
02 ago 2022105,80106,00104,30105,95105,9576.907
01 ago 2022105,50106,00104,75105,95105,9563.111
29 lug 2022105,50106,40104,85105,60105,6092.559
28 lug 2022104,60105,85103,25105,00105,00125.931
27 lug 2022104,35105,50103,15104,30104,3095.181
26 lug 2022103,30104,50102,90104,35104,3598.721
25 lug 2022104,20104,45102,45103,50103,5095.398
22 lug 2022105,00105,85104,05104,75104,75127.085
21 lug 2022104,60106,45104,60105,25105,25119.561
20 lug 2022105,20105,80103,80104,75104,7562.952
19 lug 2022103,05104,45101,95104,40104,4057.124
18 lug 2022106,15106,15102,70103,45103,4588.108
15 lug 2022104,60106,20103,20106,05106,0593.322
14 lug 2022104,15104,70102,60103,50103,5068.947
13 lug 2022103,65104,40101,70104,25104,2567.320
12 lug 2022104,10106,00103,20103,55103,5579.469
11 lug 2022103,90104,90102,80104,45104,4576.980
08 lug 2022104,40105,80102,75104,70104,70116.042
07 lug 2022103,40104,40101,10104,05104,05113.133
06 lug 202299,60103,0098,70102,20102,20123.051
05 lug 202298,10100,1096,9298,5498,54187.081
04 lug 202295,8098,3295,7098,1098,1086.096
01 lug 202292,2695,3092,2695,0495,0480.970
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
*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...