Mercados españoles cerrados

bioMérieux S.A. (BIM.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
101,50+2,00 (+2,01%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024100,00102,0099,40101,50101,5093.439
25 abr 2024100,00100,2098,6599,5099,5060.768
24 abr 2024101,80102,60100,70100,70100,7097.428
23 abr 2024102,80102,90101,10101,40101,4085.555
22 abr 2024100,80101,4099,90100,70100,7063.133
19 abr 202498,0599,9097,2099,5599,5590.955
18 abr 2024100,00100,6099,0099,0099,0078.013
17 abr 202498,00102,5097,10100,10100,10111.405
16 abr 2024103,40103,50101,10101,50101,50177.983
15 abr 2024104,60106,00103,80105,20105,2079.183
12 abr 2024105,30107,30104,60104,60104,60146.662
11 abr 2024103,90106,10103,90104,70104,7074.391
10 abr 2024108,00108,90103,30104,20104,20135.161
09 abr 2024100,80106,80100,70106,20106,20218.144
08 abr 202495,0097,8094,8597,8097,80126.229
05 abr 202494,6596,2094,6095,1095,10144.016
04 abr 202499,0099,2096,4096,6096,60173.651
03 abr 2024102,00102,4098,7598,7598,75149.039
02 abr 2024102,00103,70101,50102,00102,00101.986
28 mar 2024101,55103,10100,70102,25102,2597.615
27 mar 2024100,85101,4599,94101,20101,2060.066
26 mar 2024100,40101,1099,76100,70100,7052.788
25 mar 2024100,05101,2599,44100,60100,6078.931
22 mar 202499,70100,6098,76100,60100,60179.003
21 mar 2024100,00101,0099,54100,20100,20100.941
20 mar 202498,1699,2497,6098,5498,5475.311
19 mar 202497,7698,6696,4698,5898,58117.587
18 mar 202498,1098,9897,7698,0698,0682.018
15 mar 202499,4899,6697,0297,6897,68193.640
14 mar 202498,02100,6596,20100,35100,35263.172
13 mar 202498,92100,8098,64100,45100,45115.824
12 mar 202499,2099,2698,4298,8698,8670.721
11 mar 202499,0499,1297,8698,9298,92116.382
08 mar 202499,62100,3598,8699,3699,3685.884
07 mar 202499,26100,1598,5499,6299,6258.870
06 mar 2024101,65101,6598,2699,8099,8099.665
05 mar 2024102,80103,20102,15102,15102,1549.253
04 mar 2024102,70103,55102,60103,10103,1049.632
01 mar 2024101,35102,60100,45102,60102,6076.911
29 feb 2024102,50103,20101,10101,10101,10237.344
28 feb 2024103,40103,70102,15102,35102,3574.164
27 feb 2024103,25104,15102,85103,50103,5051.070
26 feb 2024105,10105,50102,30103,25103,2574.374
23 feb 2024104,50105,95104,50105,15105,1586.803
22 feb 2024105,00105,55103,90104,45104,4570.445
21 feb 2024103,70104,65103,25104,40104,4059.386
20 feb 2024103,55104,45103,30103,70103,7036.779
19 feb 2024103,25103,85102,25103,80103,8046.141
16 feb 2024103,10104,05102,80103,80103,8072.802
15 feb 2024101,75103,00101,65102,80102,8045.349
14 feb 2024100,85101,45100,50101,35101,3538.102
13 feb 2024102,40102,70100,20101,20101,2092.383
12 feb 2024102,00103,10101,90102,60102,6057.210
09 feb 2024100,95102,00100,95101,80101,8067.096
08 feb 202499,56101,0599,54100,80100,8093.181
07 feb 202497,7899,9297,7099,5499,54150.955
06 feb 2024101,00101,6094,2697,2697,26168.148
05 feb 202499,70100,9099,70100,90100,9065.998
02 feb 2024102,15103,0099,9899,9899,9853.016
01 feb 2024100,20102,10100,15101,75101,7579.848
31 ene 202499,90100,3099,40100,00100,00103.211
30 ene 2024101,75102,55100,00100,15100,1583.884
29 ene 2024104,45104,45101,05101,40101,4078.052
26 ene 2024104,50106,00104,50104,95104,9576.772
25 ene 2024103,55104,85103,25104,20104,20111.256
24 ene 2024102,60104,20102,20103,50103,50104.239
23 ene 2024102,40102,75101,15102,00102,0074.777
22 ene 2024102,20103,20101,35102,20102,20102.435
19 ene 2024100,45102,1099,98101,75101,7592.876
18 ene 202499,34100,8598,74100,10100,1067.772
17 ene 202499,0299,4698,2899,2499,2466.040
16 ene 202498,74100,1098,2699,5899,5873.436
15 ene 202499,5499,5898,7499,1899,1831.086
12 ene 202499,58101,1099,58100,55100,5545.835
11 ene 2024100,95101,2599,5699,5699,5678.267
10 ene 2024101,50101,6099,68100,15100,1589.197
09 ene 2024101,25101,70100,40101,45101,4599.301
08 ene 202498,08101,0098,08101,00101,0089.890
05 ene 202499,1099,1097,4697,9497,9460.646
04 ene 202499,3499,9298,7699,5099,5071.501
03 ene 2024100,65100,9098,6299,3699,3646.835
02 ene 2024100,60101,4099,72100,70100,7041.902
29 dic 2023100,05101,30100,05100,60100,6056.387
28 dic 2023100,30100,5099,8899,9499,9438.367
27 dic 2023100,90101,50100,00100,25100,2551.572
22 dic 2023100,05101,2599,76101,00101,0047.917
21 dic 2023100,25101,0099,84100,25100,2562.129
20 dic 2023100,85101,65100,85101,05101,0555.759
19 dic 202399,58101,1599,58100,90100,9076.038
18 dic 202398,9499,7897,9099,5699,5651.528
15 dic 2023100,70101,0099,4299,5699,56133.669
14 dic 2023100,00101,5099,96100,75100,75155.211
13 dic 202397,7098,1897,3698,0698,0673.844
12 dic 202398,0098,5297,4697,8297,8264.692
11 dic 202397,9898,3697,3498,0898,0872.579
08 dic 202396,9898,2496,2297,8897,8884.979
07 dic 202398,3498,4296,7696,9296,92144.466
06 dic 202398,7499,1698,1898,6098,60107.616
05 dic 2023100,75100,9598,7098,7098,70144.512
04 dic 2023100,70101,55100,55100,85100,8551.369
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...