Mercados españoles cerrados

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
300,45-11,42 (-3,66%)
Al cierre: 04:00PM EDT
300,88 +0,43 (+0,14%)
Después del cierre: 07:40PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 mar 2024332,87338,68331,91334,67334,67145.400
01 mar 2024324,93335,98322,03332,30332,30310.200
29 feb 2024331,66334,99325,19325,88325,88279.300
28 feb 2024329,73331,68326,76330,35330,35223.300
27 feb 2024340,21340,21328,41329,74329,74200.200
26 feb 2024336,67339,01335,82338,16338,16267.400
23 feb 2024340,60341,37336,38337,99337,99277.100
22 feb 2024341,27342,00336,08338,47338,47390.400
21 feb 2024341,86350,33335,15338,64338,64571.100
20 feb 2024337,30346,11337,30343,76343,76296.800
16 feb 2024350,00364,24335,71340,52340,52518.600
15 feb 2024326,75334,85326,75328,73328,73230.800
14 feb 2024317,84328,13315,89327,91327,91174.000
13 feb 2024322,00323,20312,18316,10316,10200.500
12 feb 2024325,92328,79324,56326,31326,31155.200
09 feb 2024326,11327,49322,62325,22325,22116.100
08 feb 2024322,74328,52322,74326,11326,11131.900
07 feb 2024327,74328,39321,62325,16325,16180.100
06 feb 2024319,80325,73319,31325,01325,01184.700
05 feb 2024319,00322,02316,22318,72318,72102.100
02 feb 2024325,60327,17318,43320,43320,43172.100
01 feb 2024320,36329,41320,36328,96328,96145.500
31 ene 2024334,68334,68320,89320,89320,89186.300
30 ene 2024330,44334,59329,05332,41332,41155.000
29 ene 2024327,69331,94326,33330,04330,04230.800
26 ene 2024333,51338,19327,66329,05329,05358.600
25 ene 2024321,34324,60316,01316,30316,30312.300
24 ene 2024316,31318,61314,37316,56316,56210.300
23 ene 2024316,44316,76311,08315,25315,25150.800
22 ene 2024307,71315,05307,71312,84312,84147.800
19 ene 2024304,55307,59302,65306,62306,62281.000
18 ene 2024304,46308,26303,21304,11304,11307.000
17 ene 2024311,60319,16303,21304,12304,12134.000
16 ene 2024316,08317,30312,37315,22315,22171.600
12 ene 2024323,11325,42316,30318,56318,56150.200
11 ene 2024318,81323,61316,91320,83320,83183.200
10 ene 2024316,68321,02313,03320,76320,76158.800
09 ene 2024319,57329,72316,99317,77317,77207.100
08 ene 2024316,61323,22315,77321,98321,98119.100
05 ene 2024314,23319,97314,23316,38316,38157.100
04 ene 2024318,34321,53313,61316,48316,48121.900
03 ene 2024326,53326,53317,31318,86318,86137.500
02 ene 2024320,73331,37320,05327,99327,99205.500
29 dic 2023323,20326,12322,46322,89322,89119.000
28 dic 2023322,40326,60322,40324,62324,62124.400
27 dic 2023320,43322,15317,21322,15322,15115.000
26 dic 2023321,00322,38318,22320,94320,94114.100
22 dic 2023319,57324,62319,57320,74320,74180.400
21 dic 2023309,02319,58308,72319,57319,57264.100
20 dic 2023314,65316,87307,22308,31308,31348.100
19 dic 2023310,49315,61307,62315,17315,17472.900
18 dic 2023309,48310,25305,67307,94307,94292.500
15 dic 2023312,88312,88304,32306,12306,12525.800
14 dic 2023316,35324,36311,19311,99311,99548.400
13 dic 2023294,36314,26293,02314,26314,26364.000
12 dic 2023303,84303,84294,36294,76294,76377.300
11 dic 2023305,16306,25302,31304,05304,05349.700
08 dic 2023308,20310,93303,16304,13304,13218.400
07 dic 2023312,14312,14306,91310,18310,18172.400
06 dic 2023307,74314,73304,96310,73310,73293.700
05 dic 2023307,42307,42303,29305,78305,78224.600
04 dic 2023305,03310,55302,65308,93308,93437.500
01 dic 2023305,00308,27300,98307,00307,00249.300
30 nov 2023304,10306,13300,31304,92304,92213.500
29 nov 2023305,18308,88304,08304,49304,49293.500
28 nov 2023307,23308,38303,26304,40304,40149.300
27 nov 2023308,98309,14305,68307,14307,14408.400
24 nov 2023308,73312,58307,96311,19311,1965.000
22 nov 2023308,31311,24305,76309,88309,88112.500
21 nov 2023305,24314,49305,24306,18306,18198.000
20 nov 2023298,54304,86296,73304,52304,52187.400
17 nov 2023308,14309,59297,22299,36299,36394.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...