Italia markets open in 45 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
456,32-9,89 (-2,12%)
Alla chiusura: 04:03PM EDT
456,11 -0,21 (-0,05%)
Dopo ore: 06:58PM EDT
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 2023467,42469,80451,00456,32456,32194.100
22 mar 2023480,05482,95465,74466,21466,21155.500
21 mar 2023470,76480,61470,76480,29480,29156.100
20 mar 2023469,90477,28462,92467,52467,52211.200
17 mar 2023485,83485,83468,25469,87469,87302.600
16 mar 2023476,85490,23470,66488,28488,28174.500
15 mar 2023484,23487,41474,40478,00478,00203.500
14 mar 2023496,04499,27487,69492,55492,55231.500
13 mar 2023475,10491,27466,16488,71488,71156.200
10 mar 2023486,39487,07476,00478,24478,24165.800
09 mar 2023483,51501,41478,93487,44487,44185.900
08 mar 2023488,81488,81477,01481,14481,14189.100
07 mar 2023493,68494,05484,95489,59489,59122.900
06 mar 2023502,00502,00491,60494,16494,16175.600
03 mar 2023505,56509,62500,26503,00503,00199.400
02 mar 2023470,66505,28469,33502,79502,79288.400
01 mar 2023475,56478,02469,42475,41475,41194.900
28 feb 2023481,17486,91477,83477,84477,84252.700
27 feb 2023484,64489,73477,01483,00483,00240.800
24 feb 2023476,74483,25475,76480,00480,00172.800
23 feb 2023481,22487,15476,50487,00487,00259.100
22 feb 2023467,23478,28463,58476,00476,00219.300
21 feb 2023476,28476,28460,93468,16468,16271.400
17 feb 2023455,00488,88452,30483,23483,23380.900
16 feb 2023454,47460,92451,92455,91455,91180.400
15 feb 2023458,62463,00456,85460,52460,52192.700
14 feb 2023467,29471,56460,60462,52462,52183.100
13 feb 2023473,31476,51467,90471,92471,92133.600
10 feb 2023462,88472,18462,88471,18471,18166.100
09 feb 2023472,11476,07460,95465,76465,76120.800
08 feb 2023474,58480,95468,52469,46469,4674.100
07 feb 2023466,17480,02464,77476,94476,9482.100
06 feb 2023463,62474,40461,11469,69469,69140.600
03 feb 2023472,63479,03470,00470,88470,8892.800
02 feb 2023481,22486,99477,19480,49480,49159.000
01 feb 2023471,70479,93460,43473,42473,42164.100
31 gen 2023466,43470,92456,67467,46467,46175.100
30 gen 2023474,38477,41463,24464,26464,26127.800
27 gen 2023471,55481,25468,96478,96478,96133.000
26 gen 2023464,13485,21464,13475,91475,91199.800
25 gen 2023451,52457,59446,57456,69456,69107.300
24 gen 2023460,32462,68453,46457,00457,00142.000
23 gen 2023457,44470,07457,44467,04467,04126.100
20 gen 2023451,81457,50448,82457,29457,29107.600
19 gen 2023447,15451,74442,09450,55450,5573.600
18 gen 2023457,00464,23451,28452,36452,36116.000
17 gen 2023455,18459,35447,89454,92454,92120.600
13 gen 2023449,31457,00443,40455,20455,20102.900
12 gen 2023460,15462,64447,41451,78451,78141.400
11 gen 2023437,00466,33437,00461,17461,17313.600
10 gen 2023425,46441,40425,46432,92432,92117.600
09 gen 2023424,80431,60422,10425,99425,99168.400
06 gen 2023434,05434,60415,04418,68418,68166.300
05 gen 2023427,87435,70420,48430,37430,37181.000
04 gen 2023429,05438,46425,99433,70433,70218.600
03 gen 2023427,08431,22417,61422,43422,43243.200
30 dic 2022425,00427,66413,81420,49420,49120.100
29 dic 2022414,69427,37409,76424,57424,5793.800
28 dic 2022413,05418,35408,24409,37409,3768.300
27 dic 2022413,09415,67405,24413,05413,0583.500
23 dic 2022411,30413,45406,29412,69412,6976.500
22 dic 2022407,19412,17400,08411,75411,7577.000
21 dic 2022403,59414,15403,59412,64412,64132.100
20 dic 2022399,59402,10393,72400,80400,80208.100
19 dic 2022406,45406,45397,44401,82401,82147.900
16 dic 2022417,06419,48406,12407,98407,98303.500
15 dic 2022422,82427,57416,09420,48420,48180.100
14 dic 2022432,31441,18427,32429,90429,90198.900
13 dic 2022434,43443,33430,88435,03435,03203.900
12 dic 2022417,77420,09414,92418,28418,28147.800
09 dic 2022418,41423,59415,70416,09416,09138.600
08 dic 2022404,04421,92400,27420,10420,10174.700
07 dic 2022401,97411,44399,25403,88403,88196.800
06 dic 2022404,25410,08395,33399,59399,59180.000
05 dic 2022412,77412,77403,83405,79405,79152.100
02 dic 2022412,15419,15406,49419,06419,06130.500
01 dic 2022421,09425,88415,09418,04418,04248.100
30 nov 2022404,36417,35399,08414,71414,71368.400
29 nov 2022397,32406,57393,15399,55399,55129.200
28 nov 2022401,64402,77396,45398,41398,41203.500
25 nov 2022402,89406,54400,77404,06404,0654.000
23 nov 2022404,88409,88402,01403,94403,94141.800
22 nov 2022402,05405,54395,78405,48405,48116.300
21 nov 2022395,56401,00392,46398,17398,17199.100
18 nov 2022404,12405,33392,10398,12398,12147.100
17 nov 2022405,00409,80387,63394,56394,56208.300
16 nov 2022421,50421,50405,49408,06408,06228.100
15 nov 2022434,28434,28417,34421,11421,11232.800
14 nov 2022433,10435,61422,10422,10422,10230.300
11 nov 2022428,91450,81427,97435,68435,68365.800
10 nov 2022420,75430,17419,78427,58427,58428.000
09 nov 2022380,15406,41379,89403,49403,49647.000
08 nov 2022380,81402,91378,13381,83381,83460.700
07 nov 2022381,07382,51371,74378,89378,89355.300
04 nov 2022368,83378,75362,17378,20378,20304.700
03 nov 2022351,20368,10346,17365,15365,15335.100
02 nov 2022356,97370,80352,96356,02356,02380.500
01 nov 2022357,64358,83347,71358,35358,35241.400
31 ott 2022349,89356,92344,63351,71351,71424.600
28 ott 2022365,70377,78350,26354,30354,30536.600
*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...