Mercados españoles abiertos en 2 hrs 22 min

Boiron SA (BOI.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,00-0,05 (-0,15%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202434,3534,3533,9034,0034,001308
23 abr 202433,9034,1033,9034,0534,051189
22 abr 202433,5533,8533,5533,8533,852206
19 abr 202434,0034,0033,5033,8033,801375
18 abr 202433,9533,9533,6533,7033,701818
17 abr 202433,9034,0033,6033,6033,601162
16 abr 202433,8534,1533,8533,9533,95764
15 abr 202434,1534,5033,6534,2034,202864
12 abr 202434,6534,8534,1534,1534,152939
11 abr 202434,0534,7534,0534,4534,456436
10 abr 202434,3034,4534,0034,0534,054342
09 abr 202434,0034,1533,7033,9533,956098
08 abr 202434,4534,7034,0034,0034,006527
05 abr 202435,3035,3034,4034,4034,406942
04 abr 202434,3036,0034,2535,3035,309667
03 abr 202433,2034,2533,2034,2034,209487
02 abr 202433,7034,2033,5034,2034,202504
28 mar 202433,3033,7233,2033,6233,621545
27 mar 202433,0033,3633,0033,2833,281867
26 mar 202434,0034,0032,6033,0233,027321
25 mar 202433,2434,0033,0034,0034,001867
22 mar 202433,0033,1032,8833,1033,102917
21 mar 202433,3833,3833,0033,1233,121634
20 mar 202433,1233,5433,0033,1433,142480
19 mar 202433,9034,3833,1433,7233,722752
18 mar 202433,4034,1033,4033,9033,906211
15 mar 202434,0634,6432,4832,4832,4811.339
14 mar 202433,8034,8033,8034,0234,021419
13 mar 202435,0035,0233,8033,8033,801798
12 mar 202434,9034,9834,1034,9834,98630
11 mar 202435,0035,2633,6634,4434,449206
08 mar 202435,0035,4035,0035,3635,361797
07 mar 202435,5035,9435,0035,0035,002477
06 mar 202436,0036,0235,5035,5235,521363
05 mar 202435,5036,1035,5035,6035,604916
04 mar 202435,8436,1035,3435,7835,782257
01 mar 202436,0036,1635,6035,6035,603436
29 feb 202435,8036,1235,6035,6035,6014.351
28 feb 202436,1036,1035,5035,9835,986854
27 feb 202436,3636,8436,0436,1036,105251
26 feb 202436,3437,1035,7636,3436,346161
23 feb 202435,9436,2035,7436,1636,161772
22 feb 202436,2036,5035,7036,0236,024128
21 feb 202435,5036,2035,3035,5635,566952
20 feb 202436,5436,5435,6035,6035,603303
19 feb 202436,5436,5436,0036,0036,001537
16 feb 202436,8036,8036,0236,0436,042677
15 feb 202436,1836,3836,0036,3836,381053
14 feb 202436,2636,4035,5436,1436,149781
13 feb 202436,3436,6635,5035,7035,705724
12 feb 202435,9836,4235,6436,3036,303768
09 feb 202435,9835,9835,6435,6435,649785
08 feb 202436,0037,5035,4835,7235,7241.328
07 feb 202435,8036,9435,2835,5035,5020.873
06 feb 202437,2037,4835,3635,3635,36101.586
05 feb 202437,2237,3436,8637,0037,0012.514
02 feb 202439,4039,4037,5837,7037,709472
01 feb 202439,9839,9839,2239,5039,502405
31 ene 202439,7440,0439,6840,0440,046598
30 ene 202440,0240,8439,6639,7439,7412.150
29 ene 202441,0041,0040,1240,3440,3415.480
26 ene 202441,1442,1841,0841,1641,168015
25 ene 202440,4241,5240,2041,4241,4223.114
24 ene 202441,4842,2040,9041,2641,2613.821
23 ene 202441,2642,8041,2641,8241,82110.241
22 ene 202441,3242,0041,1442,0042,0020.526
19 ene 202441,1642,0241,1241,9841,9822.581
18 ene 202441,1041,5040,6041,5041,5024.923
17 ene 202440,8041,2840,7041,2841,2819.697
16 ene 202441,0041,3240,9641,0241,0221.705
15 ene 202441,1241,4841,0241,4841,4817.785
12 ene 202441,4042,1840,9242,1442,14150.176
11 ene 202442,4042,6041,8642,2642,261934
10 ene 202442,0642,5041,9242,4042,402867
09 ene 202442,1842,1841,3442,1842,181976
08 ene 202440,8842,2840,8842,2842,282770
05 ene 202441,3041,8440,7240,9240,923871
04 ene 202440,5042,0040,3642,0042,0014.086
03 ene 202440,4640,7840,2440,5040,502204
02 ene 202439,7641,2039,7640,7640,765386
29 dic 202339,8040,2239,6640,2240,224084
28 dic 202339,8640,3039,8440,0840,081194
27 dic 202340,0440,4039,8440,1640,163053
22 dic 202341,0041,0040,2040,7040,703581
21 dic 202340,5441,0640,4040,8040,801502
20 dic 202340,3041,9640,3041,5041,502629
19 dic 202340,2041,2440,1640,6640,667178
18 dic 202339,6640,1239,6640,1240,123743
15 dic 202339,7040,3839,6640,3840,3812.033
14 dic 202339,6639,9839,6639,6639,662338
13 dic 202339,7839,7839,6639,6639,661607
12 dic 202339,6639,7839,6639,6839,68901
11 dic 202339,6639,8839,6639,6639,663228
08 dic 202339,6839,7639,6639,6639,662725
07 dic 202339,9039,9039,6639,6839,685995
06 dic 202339,9839,9839,6839,7839,781459
05 dic 202340,8040,8039,7639,7639,761381
04 dic 202339,9640,6239,9640,5840,582926
01 dic 202341,0041,0040,3440,5040,504592
30 nov 202340,2041,0640,1241,0641,0635.408
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...