Mercados españoles cerrados

Bio-Rad Laboratories, Inc. (BIO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
469,52-7,42 (-1,56%)
A partir del 03:03PM EST. Mercado abierto.
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 2023474,58480,17468,89469,52469,5237.795
07 feb 2023466,17480,02464,77476,94476,9482.100
06 feb 2023463,62474,40461,11469,69469,69140.600
03 feb 2023472,63479,03470,00470,88470,8892.800
02 feb 2023481,22486,99477,19480,49480,49159.000
01 feb 2023471,70479,93460,43473,42473,42164.100
31 ene 2023466,43470,92456,67467,46467,46175.100
30 ene 2023474,38477,41463,24464,26464,26127.800
27 ene 2023471,55481,25468,96478,96478,96133.000
26 ene 2023464,13485,21464,13475,91475,91199.800
25 ene 2023451,52457,59446,57456,69456,69107.300
24 ene 2023460,32462,68453,46457,00457,00142.000
23 ene 2023457,44470,07457,44467,04467,04126.100
20 ene 2023451,81457,50448,82457,29457,29107.600
19 ene 2023447,15451,74442,09450,55450,5573.600
18 ene 2023457,00464,23451,28452,36452,36116.000
17 ene 2023455,18459,35447,89454,92454,92120.600
13 ene 2023449,31457,00443,40455,20455,20102.900
12 ene 2023460,15462,64447,41451,78451,78141.400
11 ene 2023437,00466,33437,00461,17461,17313.600
10 ene 2023425,46441,40425,46432,92432,92117.600
09 ene 2023424,80431,60422,10425,99425,99168.400
06 ene 2023434,05434,60415,04418,68418,68166.300
05 ene 2023427,87435,70420,48430,37430,37181.000
04 ene 2023429,05438,46425,99433,70433,70218.600
03 ene 2023427,08431,22417,61422,43422,43243.200
30 dic 2022425,00427,66413,81420,49420,49120.100
29 dic 2022414,69427,37409,76424,57424,5793.800
28 dic 2022413,05418,35408,24409,37409,3768.300
27 dic 2022413,09415,67405,24413,05413,0583.500
23 dic 2022411,30413,45406,29412,69412,6976.500
22 dic 2022407,19412,17400,08411,75411,7577.000
21 dic 2022403,59414,15403,59412,64412,64132.100
20 dic 2022399,59402,10393,72400,80400,80208.100
19 dic 2022406,45406,45397,44401,82401,82147.900
16 dic 2022417,06419,48406,12407,98407,98303.500
15 dic 2022422,82427,57416,09420,48420,48180.100
14 dic 2022432,31441,18427,32429,90429,90198.900
13 dic 2022434,43443,33430,88435,03435,03203.900
12 dic 2022417,77420,09414,92418,28418,28147.800
09 dic 2022418,41423,59415,70416,09416,09138.600
08 dic 2022404,04421,92400,27420,10420,10174.700
07 dic 2022401,97411,44399,25403,88403,88196.800
06 dic 2022404,25410,08395,33399,59399,59180.000
05 dic 2022412,77412,77403,83405,79405,79152.100
02 dic 2022412,15419,15406,49419,06419,06130.500
01 dic 2022421,09425,88415,09418,04418,04248.100
30 nov 2022404,36417,35399,08414,71414,71368.400
29 nov 2022397,32406,57393,15399,55399,55129.200
28 nov 2022401,64402,77396,45398,41398,41203.500
25 nov 2022402,89406,54400,77404,06404,0654.000
23 nov 2022404,88409,88402,01403,94403,94141.800
22 nov 2022402,05405,54395,78405,48405,48116.300
21 nov 2022395,56401,00392,46398,17398,17199.100
18 nov 2022404,12405,33392,10398,12398,12147.100
17 nov 2022405,00409,80387,63394,56394,56208.300
16 nov 2022421,50421,50405,49408,06408,06228.100
15 nov 2022434,28434,28417,34421,11421,11232.800
14 nov 2022433,10435,61422,10422,10422,10230.300
11 nov 2022428,91450,81427,97435,68435,68365.800
10 nov 2022420,75430,17419,78427,58427,58428.000
09 nov 2022380,15406,41379,89403,49403,49647.000
08 nov 2022380,81402,91378,13381,83381,83460.700
07 nov 2022381,07382,51371,74378,89378,89355.300
04 nov 2022368,83378,75362,17378,20378,20304.700
03 nov 2022351,20368,10346,17365,15365,15335.100
02 nov 2022356,97370,80352,96356,02356,02380.500
01 nov 2022357,64358,83347,71358,35358,35241.400
31 oct 2022349,89356,92344,63351,71351,71424.600
28 oct 2022365,70377,78350,26354,30354,30536.600
27 oct 2022393,94395,01380,00385,02385,02296.400
26 oct 2022388,83399,75387,57394,11394,11342.000
25 oct 2022382,18389,84381,21389,00389,00522.400
24 oct 2022380,44382,08372,37377,94377,94363.200
21 oct 2022377,06379,65370,34378,21378,21224.300
20 oct 2022384,04387,69372,99375,80375,80214.400
19 oct 2022395,64398,21376,20385,23385,23228.200
18 oct 2022415,40418,71404,51406,69406,69154.000
17 oct 2022404,50410,32401,16404,13404,13192.600
14 oct 2022397,23401,15389,98394,71394,71218.500
13 oct 2022373,97401,04368,42394,89394,89217.900
12 oct 2022392,83396,30382,50384,07384,07165.400
11 oct 2022387,12395,07379,94390,13390,13355.600
10 oct 2022431,60442,78385,47392,95392,95697.800
07 oct 2022446,68446,68428,39428,93428,93136.600
06 oct 2022453,50456,50447,35452,85452,85178.400
05 oct 2022442,03457,93440,32456,01456,01208.500
04 oct 2022436,18449,77436,18449,39449,39176.300
03 oct 2022418,82433,33414,65427,84427,84178.300
30 sept 2022420,19427,48416,86417,14417,14263.400
29 sept 2022425,46429,39416,85418,24418,24329.300
28 sept 2022416,22431,99414,66428,71428,71187.100
27 sept 2022420,56420,56409,48412,59412,59117.400
26 sept 2022419,14427,43412,31414,52414,52124.100
23 sept 2022414,23422,61406,24421,93421,93257.400
22 sept 2022427,83428,61414,83418,55418,55271.800
21 sept 2022437,78447,30430,97430,97430,97184.500
20 sept 2022443,24443,24433,79437,39437,39135.200
19 sept 2022445,57446,45437,13445,50445,50160.200
16 sept 2022467,93467,93445,14448,54448,54328.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...