Mercados españoles cerrados

bioMérieux S.A. (0RUG.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
105,37+0,52 (+0,50%)
Al cierre: 06:19PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202499,0599,5598,3598,9898,981389
02 may 202499,45100,2098,8599,2099,2064.238
01 may 2024------
30 abr 2024102,47102,80100,00100,43100,4319.904
29 abr 2024101,78102,20101,30101,30101,3035.111
26 abr 202499,03102,1099,65100,94100,9427.615
25 abr 2024100,20101,4098,7099,4099,4023.236
24 abr 2024101,78102,60100,68100,76100,7645.406
23 abr 2024101,47102,80101,10101,38101,3846.734
22 abr 2024100,00101,2099,90100,70100,7030.515
19 abr 202498,3599,9597,2598,9598,9534.605
18 abr 2024100,40100,5098,9998,9998,9984.845
17 abr 2024100,80102,2098,00100,94100,94111.530
16 abr 2024103,35103,40101,10102,37102,3785.818
15 abr 2024105,80105,70103,80105,08105,0883.037
12 abr 2024105,00107,20104,58104,58104,5845.238
11 abr 2024103,75105,20103,90104,66104,6616.543
10 abr 2024106,75108,80103,31104,68104,6859.070
09 abr 2024100,00106,60100,80106,20106,2076.267
08 abr 202495,0797,8194,4097,8097,8070.466
05 abr 202495,4396,2094,6595,2895,2845.691
04 abr 202499,0599,0096,4597,9097,9057.996
03 abr 2024102,28102,0098,7599,6899,6870.084
02 abr 2024100,00103,50100,75102,07102,07122.675
28 mar 2024100,99103,00100,70101,72101,72156.705
27 mar 2024100,79101,22100,04101,10101,1060.201
26 mar 2024100,35101,0099,94100,67100,6725.511
25 mar 2024100,10101,2599,62100,17100,17133.379
22 mar 2024100,00100,6298,37100,60100,60110.059
21 mar 202499,91101,0099,66100,21100,2141.151
20 mar 202497,9799,1697,7898,2698,2614.464
19 mar 202497,6898,7096,5298,0398,0361.400
18 mar 202497,2598,6697,7698,2298,2280.178
15 mar 202499,91101,0097,1098,3498,34362.405
14 mar 202498,25101,1096,7698,7398,7346.644
13 mar 202498,25100,7598,84100,47100,47122.045
12 mar 202498,8999,8098,4698,6898,681074
11 mar 202499,0099,9697,9098,6798,6794.817
08 mar 202499,61100,2099,2499,3799,374252
07 mar 202499,2999,8498,6699,5599,5577.870
06 mar 2024102,00101,4098,6198,8898,8828.351
05 mar 2024102,80103,10102,15102,35102,3582.025
04 mar 2024102,70103,55102,65103,07103,0716.120
01 mar 2024101,19102,61100,45102,56102,5686.977
29 feb 2024102,44103,20101,10101,10101,1070.426
28 feb 2024103,47104,15102,15102,51102,5178.731
27 feb 2024103,03104,05102,85103,80103,8019.358
26 feb 2024104,50105,80102,30103,31103,31177.522
23 feb 2024104,45105,75104,50105,26105,26102.926
22 feb 2024104,65105,55104,45105,17105,17106.815
21 feb 2024103,63104,50103,30104,24104,24125.721
20 feb 2024103,53104,30103,35103,48103,4816.379
19 feb 2024103,18104,45102,40103,62103,62178.469
16 feb 2024103,03103,95103,00103,45103,4532.881
15 feb 2024101,58102,85101,95102,79102,7947.367
14 feb 2024101,24101,45100,60101,10101,1078.466
13 feb 2024102,29102,60100,25101,10101,1016.754
12 feb 2024101,90102,95102,00102,68102,6880.904
09 feb 2024100,89101,90100,96101,56101,5655.021
08 feb 202499,72100,9598,94100,77100,77110.749
07 feb 202497,6199,8797,5699,5399,53248.762
06 feb 2024100,99101,3594,6097,2797,2787.719
05 feb 202499,73100,9099,70100,09100,0916.065
02 feb 2024102,00102,4599,98100,48100,484164
01 feb 202499,78101,8099,40100,50100,5077.971
31 ene 2024100,10100,2099,3899,8799,8741.057
30 ene 2024101,72102,45100,05100,25100,2571.438
29 ene 2024104,95105,60101,00101,96101,9647.972
26 ene 2024104,60105,95104,50105,07105,0764.670
25 ene 2024103,68104,84102,85104,22104,2228.337
24 ene 2024102,75104,10101,35103,17103,1723.100
23 ene 2024102,39102,40101,30101,91101,9183.367
22 ene 2024102,05103,00101,10102,17102,1780.825
19 ene 2024100,00102,10100,10101,64101,6428.555
18 ene 202499,46100,7098,88100,08100,0822.069
17 ene 202499,00100,2098,4499,2399,2369.244
16 ene 202499,00100,1098,0498,8198,8125.143
15 ene 2024100,69101,2098,9099,3599,359690
12 ene 202499,52100,8599,58100,42100,4220.261
11 ene 2024100,75101,4099,54100,59100,5943.294
10 ene 2024101,24101,6599,70100,23100,2392.600
09 ene 2024101,19101,65100,45101,33101,3379.260
08 ene 202498,21101,0098,08100,63100,6326.289
05 ene 202499,0099,1097,5097,9397,9339.644
04 ene 202499,3499,9298,8499,4199,4147.341
03 ene 2024100,75101,2098,6499,4199,4130.841
02 ene 2024100,59101,20100,05100,67100,6717.744
29 dic 2023100,00101,30100,40100,62100,6217.873
28 dic 2023100,30100,2599,9299,9899,9812.314
27 dic 2023100,89101,30100,00100,25100,252606
22 dic 2023100,02101,1599,82100,94100,9413.355
21 dic 2023100,59100,8099,84100,25100,2516.776
20 dic 2023100,89101,65100,85101,05101,0598.623
19 dic 202399,57101,1599,58100,90100,9047.419
18 dic 202399,00100,2098,2498,4698,4613.578
15 dic 2023100,75100,8099,3499,9699,9680.783
14 dic 202399,86101,45100,00100,45100,45102.900
13 dic 202397,4598,1697,4098,0798,074999
12 dic 202398,1798,3297,4898,1098,1034.879
11 dic 202398,0098,6097,4098,0898,0836.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...