Mercados españoles cerrados

Bio-Rad Laboratories, Inc. (BIO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
417,14-1,10 (-0,26%)
Al cierre: 04:03PM EDT
422,17 +5,03 (+1,21%)
Después del cierre: 07:35PM EDT
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 2022420,19427,48416,86417,14417,14260.500
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
15 sept 2022477,40484,78470,91472,75472,75115.100
14 sept 2022478,95483,79471,19477,48477,48113.700
13 sept 2022500,72500,72478,26479,40479,40137.200
12 sept 2022511,30514,25509,33512,79512,7992.500
09 sept 2022501,36513,65499,16509,38509,3894.400
08 sept 2022484,88501,05484,88500,33500,33153.400
07 sept 2022478,34493,06475,35491,38491,38119.000
06 sept 2022477,54480,85468,48477,91477,91124.500
02 sept 2022488,69492,62477,61478,32478,3293.200
01 sept 2022482,24486,79473,24486,25486,2593.600
31 ago 2022485,00491,54483,38485,04485,04194.300
30 ago 2022492,15492,53477,21483,50483,50149.400
29 ago 2022492,05498,04488,02488,31488,31130.000
26 ago 2022514,01516,90493,85495,28495,28120.700
25 ago 2022505,55515,23502,22514,63514,6393.400
24 ago 2022497,46501,28494,66499,09499,0966.700
23 ago 2022497,25503,16493,03494,62494,6262.700
22 ago 2022503,03511,12499,03500,10500,1087.500
19 ago 2022518,87524,09509,21510,20510,20109.800
18 ago 2022525,04527,34515,45519,57519,5794.500
17 ago 2022529,78541,15521,39524,11524,1196.400
16 ago 2022537,88542,28531,87533,97533,9774.800
15 ago 2022547,00552,46541,97546,52546,52169.100
12 ago 2022553,89556,32542,32548,74548,7479.700
11 ago 2022552,49572,70546,13549,12549,12132.200
10 ago 2022529,25549,66529,00548,49548,49171.600
09 ago 2022533,00533,00516,28518,86518,86105.000
08 ago 2022539,17544,88534,50535,08535,08105.900
05 ago 2022531,92540,90528,77539,65539,6584.900
04 ago 2022548,57550,18534,61538,84538,84113.600
03 ago 2022552,14559,03547,92548,55548,55142.900
02 ago 2022550,13561,26545,02547,96547,96108.300
01 ago 2022558,45564,50552,59553,61553,61173.500
29 jul 2022560,99569,89554,94563,26563,26248.100
28 jul 2022550,00563,78542,98559,86559,86236.300
27 jul 2022532,61547,43532,61546,69546,69146.500
26 jul 2022528,37535,50517,84534,68534,68164.600
25 jul 2022522,65528,50519,33528,18528,18103.800
22 jul 2022535,02535,02519,00524,62524,62113.100
21 jul 2022505,00536,75505,00534,41534,41212.700
20 jul 2022492,71500,93492,38496,04496,04127.600
19 jul 2022482,83491,67481,37490,09490,09154.200
18 jul 2022494,93500,42472,80475,79475,79190.300
15 jul 2022496,90496,90483,40494,04494,04166.700
14 jul 2022491,89491,89472,45487,95487,95208.400
13 jul 2022493,18505,39492,93499,17499,17105.700
12 jul 2022516,78518,06495,54500,29500,29232.900
11 jul 2022514,43528,84509,46521,87521,87241.900
08 jul 2022506,13517,86506,13517,12517,12216.800
07 jul 2022508,55519,00508,09512,54512,54129.900
06 jul 2022507,36512,14501,87509,67509,67241.400
05 jul 2022493,49507,47490,40506,00506,00168.500
01 jul 2022495,01503,48491,44502,34502,34116.800
30 jun 2022490,65501,97485,94495,00495,00132.100
29 jun 2022493,26499,06485,08496,07496,07126.800
28 jun 2022506,06513,45495,05495,16495,16173.200
27 jun 2022512,82514,90502,92507,69507,69149.900
24 jun 2022509,94511,71502,91507,84507,84171.300
23 jun 2022480,90507,57479,96505,58505,58161.300
22 jun 2022468,99487,04468,99479,98479,98149.700
21 jun 2022471,00476,54468,45475,09475,09159.000
17 jun 2022469,31481,04462,61463,67463,67331.700
16 jun 2022468,29471,77463,65470,38470,38167.700
15 jun 2022475,80488,12472,80480,44480,44149.100
14 jun 2022480,15480,15465,85469,96469,96203.500
13 jun 2022491,35492,44478,97481,53481,53138.300
10 jun 2022512,54512,99504,89506,32506,32150.600
09 jun 2022530,26536,62520,67520,81520,81172.600
08 jun 2022536,72544,61533,75534,71534,7190.300
07 jun 2022530,06542,47529,06540,37540,37124.200
06 jun 2022540,68543,38534,37534,98534,9894.500
03 jun 2022546,08549,19533,53535,58535,58126.100
02 jun 2022527,58552,76527,51552,53552,53157.100
01 jun 2022542,89544,75521,98527,79527,79216.600
31 may 2022543,60543,60527,52537,79537,79570.700
27 may 2022526,82548,38524,00547,25547,25240.700
26 may 2022509,35523,66504,88522,46522,46190.900
25 may 2022518,59518,59505,20508,57508,57173.900
24 may 2022520,87521,99510,12518,73518,73208.400
23 may 2022529,83529,83516,33520,75520,75162.800
20 may 2022526,14534,75511,69522,20522,20217.600
19 may 2022500,04527,06500,04523,32523,32237.500
18 may 2022505,78510,00498,42503,49503,49212.700
17 may 2022507,85518,20503,48514,36514,36230.900
16 may 2022497,07503,33494,85499,09499,09194.000
13 may 2022490,92505,83490,76502,11502,11162.700
12 may 2022468,86487,52468,86482,81482,81291.900
11 may 2022486,50493,19474,21475,22475,22270.700
10 may 2022489,46494,51479,01490,17490,17272.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...