Mercados españoles cerrados

Bio-Rad Laboratories, Inc. (BIO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
319,42+4,25 (+1,35%)
Al cierre: 04:00PM EDT
318,78 -0,64 (-0,20%)
Después del cierre: 06:43PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024316,10322,99313,95319,42319,42243.327
25 jul 2024309,39324,38309,39315,17315,17214.800
24 jul 2024306,19313,06306,19309,91309,91177.200
23 jul 2024307,25311,72304,99305,22305,22210.300
22 jul 2024297,82303,06291,66301,92301,92235.100
19 jul 2024299,01299,37291,48296,82296,82298.900
18 jul 2024317,16323,17299,94300,27300,27341.700
17 jul 2024313,07320,23312,43318,64318,64217.700
16 jul 2024304,47314,98303,37314,52314,52185.500
15 jul 2024304,63307,82298,61302,11302,11231.400
12 jul 2024297,57304,44297,54304,15304,15301.900
11 jul 2024284,06295,69283,82295,52295,52246.500
10 jul 2024274,68281,94272,58280,35280,35225.800
09 jul 2024275,36276,11271,88274,88274,88266.400
08 jul 2024279,45279,68273,86274,94274,94195.600
05 jul 2024271,38277,63270,59276,94276,94194.000
03 jul 2024268,87271,07267,00270,07270,07150.100
02 jul 2024263,50270,34262,12267,55267,55307.600
01 jul 2024273,68276,23263,39263,97263,97301.000
28 jun 2024273,11275,52269,21273,11273,11428.300
27 jun 2024277,90278,19271,53271,99271,99188.000
26 jun 2024279,99281,30276,92278,03278,03217.100
25 jun 2024282,31284,39279,75280,25280,25306.600
24 jun 2024289,15289,57281,05283,88283,88310.800
21 jun 2024287,89290,00282,98287,98287,981.318.000
20 jun 2024284,00287,35280,00285,62285,62359.400
18 jun 2024295,95296,70287,60288,99288,99398.600
17 jun 2024286,89299,10286,47295,77295,77383.300
14 jun 2024281,40283,41280,55282,26282,26203.900
13 jun 2024281,28283,94280,49281,80281,80297.500
12 jun 2024284,90287,10280,47283,29283,29162.300
11 jun 2024282,78283,60281,12281,17281,17191.900
10 jun 2024284,71288,94283,44284,45284,45223.200
07 jun 2024287,71288,82284,74287,02287,02210.300
06 jun 2024288,94294,74286,56289,00289,00232.400
05 jun 2024289,13289,86284,25289,10289,10154.200
04 jun 2024288,74289,27284,55288,42288,42178.700
03 jun 2024286,96292,68284,98288,96288,96233.200
31 may 2024283,07287,74282,91286,86286,86323.900
30 may 2024282,63285,43281,17282,01282,01240.900
29 may 2024283,19285,95280,99285,00285,00193.600
28 may 2024287,00289,56284,61286,09286,09283.700
24 may 2024292,05292,18286,16287,21287,21141.600
23 may 2024292,57293,23287,97290,25290,25242.000
22 may 2024288,92295,59288,92291,84291,84166.200
21 may 2024291,21292,86288,71289,45289,45175.900
20 may 2024293,00294,99290,00291,88291,88195.200
17 may 2024296,00296,00290,86293,85293,85189.800
16 may 2024299,79302,71295,17295,73295,73224.200
15 may 2024298,04302,69295,00300,97300,97234.800
14 may 2024288,17294,85288,00294,01294,01197.200
13 may 2024281,29286,95279,30285,44285,44186.600
10 may 2024279,06286,01277,79282,00282,00239.400
09 may 2024268,83277,44266,52277,31277,31200.700
08 may 2024272,52279,15267,69268,26268,26270.400
07 may 2024281,47283,01278,88279,91279,91201.700
06 may 2024280,07284,88280,00281,97281,97207.600
03 may 2024280,75283,50279,57279,83279,83196.200
02 may 2024275,99279,33272,48279,31279,31236.900
01 may 2024270,00279,70268,33274,06274,06383.500
30 abr 2024274,20274,75269,05269,75269,75307.300
29 abr 2024277,44281,44275,51277,11277,11149.400
26 abr 2024275,27279,77274,91275,94275,94179.200
25 abr 2024277,88278,07272,35275,60275,60164.800
24 abr 2024283,79285,27277,36278,21278,21209.100
23 abr 2024286,04294,33284,05285,28285,28250.500
22 abr 2024281,73283,42277,71280,13280,13217.100
19 abr 2024283,12285,27276,24279,73279,73294.100
18 abr 2024275,83286,65268,92281,02281,02373.400
17 abr 2024297,04299,22290,40290,86290,86214.100
16 abr 2024300,00300,00292,52292,75292,75199.600
15 abr 2024304,78305,77297,72300,41300,41173.100
12 abr 2024309,06309,80300,00300,45300,45251.200
11 abr 2024330,41330,49311,66311,87311,87271.100
10 abr 2024330,29332,01326,60331,09331,09105.600
09 abr 2024330,26339,90329,36339,48339,48101.500
08 abr 2024324,60329,31324,52326,32326,32201.300
05 abr 2024322,38328,37322,38324,59324,59159.000
04 abr 2024330,50331,93322,02322,83322,83130.200
03 abr 2024322,13333,30322,13328,18328,18200.300
02 abr 2024335,77337,45328,44328,72328,72225.700
01 abr 2024346,83346,83337,21338,98338,98261.900
28 mar 2024350,32350,32345,05345,87345,87137.900
27 mar 2024342,63350,09339,20349,56349,56189.700
26 mar 2024342,77343,83340,04340,52340,52109.900
25 mar 2024350,06350,06337,15341,11341,11167.600
22 mar 2024354,07360,13350,43350,46350,46327.600
21 mar 2024339,65352,57337,25351,99351,99211.000
20 mar 2024334,50338,04332,22336,29336,29172.200
19 mar 2024331,68337,23329,28336,48336,48127.900
18 mar 2024333,87336,73332,63333,43333,43146.300
15 mar 2024328,14336,36328,14333,51333,51166.900
14 mar 2024334,47335,68329,16332,40332,40153.000
13 mar 2024338,42340,79334,78336,43336,43129.200
12 mar 2024344,31344,31336,35337,22337,22148.800
11 mar 2024343,72347,99341,64344,25344,25112.400
08 mar 2024339,40345,31339,40343,76343,76141.100
07 mar 2024335,82339,40334,22339,40339,40116.800
06 mar 2024334,22339,49331,14333,25333,25145.700
05 mar 2024332,91336,50329,93330,94330,94196.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...