Italia markets closed

bioMérieux S.A. (EYWN.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
91,10-0,60 (-0,65%)
Alla chiusura: 08:07AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202491,1091,1091,1091,1091,10-
13 giu 202491,7091,7091,7091,7091,70-
12 giu 202491,4091,4091,4091,4091,40-
11 giu 202491,8591,8591,8591,8591,85-
10 giu 202492,7592,7592,7592,7592,75-
07 giu 202494,4094,4094,4094,4094,40-
07 giu 20240.85 Dividendo
06 giu 202495,1595,1595,1595,1594,30-
05 giu 202496,1096,1096,1096,1095,24-
04 giu 202495,8095,8095,8095,8094,94-
03 giu 202497,6097,6097,6097,6096,73-
31 mag 202494,1596,4094,1596,4095,5425
30 mag 202493,2093,2093,2093,2092,37-
29 mag 202493,6093,6093,6093,6092,76-
28 mag 202494,8094,8094,8094,8093,95-
27 mag 202495,2595,2595,2595,2594,40-
24 mag 202494,2594,2594,2594,2593,41-
23 mag 202494,5094,5094,5094,5093,66-
22 mag 202493,9595,2093,9595,2094,3539
21 mag 202494,8094,8094,8094,8093,95-
20 mag 202495,4095,4095,4095,4094,55-
17 mag 202495,4595,4595,4595,4594,60-
16 mag 202496,4596,4596,4596,4595,5910
15 mag 202495,0095,0095,0095,0094,15-
14 mag 202496,6096,6096,6096,6095,74-
13 mag 202499,0599,0599,0599,0598,17-
10 mag 202499,0099,0099,0099,0098,12-
09 mag 202499,7099,7099,1599,1598,2630
08 mag 202499,3599,3599,3599,3598,46-
07 mag 202499,1599,1599,1599,1598,26-
06 mag 202498,4598,4598,4598,4597,57-
03 mag 202498,6599,3098,6599,3098,41100
02 mag 202499,4099,4099,4099,4098,51-
30 apr 2024102,00102,00102,00102,00101,09-
29 apr 2024101,40101,40101,40101,40100,49-
26 apr 202499,9099,9099,9099,9099,01-
25 apr 2024100,20100,20100,20100,2099,30-
24 apr 2024101,30101,30101,30101,30100,40-
23 apr 2024100,60100,60100,60100,6099,70-
22 apr 202499,4599,4599,4599,4598,56-
19 apr 202497,5097,5097,5097,5096,63-
18 apr 2024100,00100,00100,00100,0099,11-
17 apr 2024100,80100,80100,80100,8099,90-
16 apr 2024103,70103,70103,70103,70102,77-
15 apr 2024104,50104,80104,50104,80103,8625
12 apr 2024105,10105,10105,10105,10104,16-
11 apr 2024103,80103,80103,80103,80102,87-
10 apr 2024106,20106,20106,20106,20105,25-
09 apr 202499,1099,9099,1099,9099,0125
08 apr 202494,8094,8094,8094,8093,95-
05 apr 202495,3095,3095,3095,3094,45-
04 apr 202498,3098,3098,3098,3097,42-
03 apr 2024101,50101,50101,50101,50100,59-
02 apr 2024101,80101,80101,80101,80100,89-
28 mar 2024100,75100,75100,75100,7599,85-
27 mar 2024100,20100,20100,20100,2099,30-
26 mar 2024100,30100,30100,30100,3099,40-
25 mar 2024100,15100,15100,15100,1599,26-
22 mar 202499,5099,5099,5099,5098,61-
21 mar 2024100,45100,45100,45100,4599,55-
20 mar 202497,4297,4297,4297,4296,55-
19 mar 202497,5097,5097,5097,5096,63-
18 mar 202497,3897,3897,3897,3896,51-
15 mar 2024100,05100,05100,05100,0599,16-
14 mar 202499,7699,7699,7699,7698,87-
13 mar 202498,5698,5698,5698,5697,68-
12 mar 202498,8698,8698,8698,8697,98-
11 mar 202498,6498,6498,5898,5897,7010
08 mar 202499,3099,3099,3099,3098,41-
07 mar 202499,2299,2299,2299,2298,33-
06 mar 2024101,80101,80101,80101,80100,89-
05 mar 2024102,65102,65102,65102,65101,73-
04 mar 2024102,35102,35102,35102,35101,44-
01 mar 2024101,05101,05101,05101,05100,15-
29 feb 2024102,10102,10102,10102,10101,19-
28 feb 2024103,05103,05103,05103,05102,13-
27 feb 2024102,80102,80102,80102,80101,88-
26 feb 2024104,60104,60104,60104,60103,67-
23 feb 2024104,10104,10104,10104,10103,17-
22 feb 2024104,60104,60104,60104,60103,67-
21 feb 2024103,45103,45103,45103,45102,53-
20 feb 2024103,30103,30103,30103,30102,38-
19 feb 2024103,25103,25103,25103,25102,33-
16 feb 2024102,55102,55102,55102,55101,63-
15 feb 2024101,30101,30101,30101,30100,40-
14 feb 2024100,75100,75100,75100,7599,85-
13 feb 2024102,00102,00102,00102,00101,09-
12 feb 2024101,70101,70101,70101,70100,79-
09 feb 2024100,45100,45100,45100,4599,55-
08 feb 202499,3299,3299,3299,3298,43-
07 feb 202496,9896,9896,9896,9896,11-
06 feb 2024100,10100,10100,10100,1099,21-
05 feb 202499,6699,6699,6699,6698,77-
02 feb 2024101,85101,85101,85101,85100,94-
01 feb 202499,3099,3099,3099,3098,41-
31 gen 202499,6699,6699,6699,6698,77-
30 gen 2024101,25101,25101,25101,25100,35-
29 gen 2024105,00105,00105,00105,00104,06-
26 gen 2024103,85103,85103,85103,85102,92-
25 gen 2024103,05103,05103,05103,05102,13-
*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...