Mercado fechado

Boiron SA (0DTF.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
34,50+0,20 (+0,58%)
No fechamento: 02:33PM BST
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 202434,1034,5533,7534,5034,501
03 de mai. de 202434,3534,3533,8533,8533,851
02 de mai. de 202434,3034,3034,3034,3034,30-
01 de mai. de 2024------
30 de abr. de 202434,1034,4034,1034,4034,4081
29 de abr. de 202433,7033,7533,7033,7033,706
26 de abr. de 202434,6534,6533,7533,7533,75297
25 de abr. de 202434,1034,3034,1034,3034,30464
24 de abr. de 202434,0034,0033,9534,0034,00164
23 de abr. de 202433,9034,0533,9034,0534,05307
22 de abr. de 202433,8033,8533,8033,8533,8530
19 de abr. de 202433,8033,8033,8033,8033,80510
18 de abr. de 202433,7533,7533,7033,7033,70458
17 de abr. de 202433,6033,9033,6033,6033,60163
16 de abr. de 202434,0534,0533,9533,9533,95150
15 de abr. de 202434,4534,4833,6534,2034,20578
12 de abr. de 202434,6534,6534,1534,1534,15332
11 de abr. de 202434,6034,6034,3034,4534,45191
10 de abr. de 202434,0834,1334,0534,0534,05393
09 de abr. de 202434,1034,1033,7033,9533,95227
08 de abr. de 202434,4534,4534,0034,0034,00182
05 de abr. de 202434,4034,4334,4034,4034,40330
04 de abr. de 202435,6035,6035,2035,3035,30259
03 de abr. de 202434,2034,2034,0734,2034,20205
02 de abr. de 202433,8534,1133,7034,1134,1131
28 de mar. de 202433,3433,7433,3433,6233,62137
27 de mar. de 202433,2833,2833,2833,2833,2884
26 de mar. de 202433,3033,3033,0233,0233,02278
25 de mar. de 202433,5834,0033,2433,7133,71107
22 de mar. de 202433,0033,1032,9233,1033,10281
21 de mar. de 202433,0833,1233,0833,1233,12444
20 de mar. de 202433,1433,1433,1433,1433,1437
19 de mar. de 202434,3034,3033,7233,7233,72132
18 de mar. de 202433,5433,9033,5433,9033,90308
15 de mar. de 202434,3234,3232,4832,4832,48211
14 de mar. de 202434,2834,2834,0234,0234,0224
13 de mar. de 202434,5434,5433,8033,8033,80160
12 de mar. de 202434,6034,9834,6034,9734,97157
11 de mar. de 202435,4835,4834,4434,4434,44448
08 de mar. de 202435,1835,3635,1635,3635,36126
07 de mar. de 202435,0035,0035,0035,0035,00196
06 de mar. de 202435,5235,5235,5235,5235,52308
05 de mar. de 202435,6035,6035,6035,6035,60500
04 de mar. de 202435,7835,7835,7835,7835,78296
01 de mar. de 202435,6035,6035,6035,6035,60469
29 de fev. de 202435,8036,1035,6035,6035,60453
28 de fev. de 202435,6435,9835,6435,9835,98434
27 de fev. de 202436,1036,1036,1036,1036,10163
26 de fev. de 202436,3436,7636,3436,3436,34419
23 de fev. de 202436,1036,1636,0436,1636,16249
22 de fev. de 202436,0636,4835,9336,0236,02778
21 de fev. de 202435,5635,5635,5635,5635,56421
20 de fev. de 202435,6035,6335,6035,6335,63103
19 de fev. de 202436,1636,2836,0036,0036,0091
16 de fev. de 202436,0436,0436,0436,0436,04321
15 de fev. de 202436,3836,3836,3836,3836,38227
14 de fev. de 202436,1436,1436,1436,1436,14891
13 de fev. de 202435,6035,7035,6035,7035,70345
12 de fev. de 202436,5236,5236,2836,2836,281.282
09 de fev. de 202435,9835,9835,6435,6435,6411.451
08 de fev. de 202435,7235,7235,7235,7235,72225
07 de fev. de 202435,5836,3535,4635,5035,502.047
06 de fev. de 202437,5437,5435,3636,9736,9723.573
05 de fev. de 202437,3237,3236,9837,0037,00462
02 de fev. de 202439,1039,1037,6437,6437,6410
01 de fev. de 202439,3639,3639,3639,3639,36266
31 de jan. de 202440,0440,0439,7440,0440,04478
30 de jan. de 202439,7440,0039,7440,0040,001.013
29 de jan. de 202440,3441,0040,3441,0041,0055
26 de jan. de 202441,9041,9041,1641,1641,161.916
25 de jan. de 202440,4241,4240,4241,4241,422.435
24 de jan. de 202441,8241,8241,2641,2641,26207
23 de jan. de 202441,2641,8241,2641,8241,82221
22 de jan. de 202441,3242,0041,3242,0042,00488
19 de jan. de 202441,4541,9841,3341,9841,98329
18 de jan. de 202441,0041,5041,0041,5041,50486
17 de jan. de 202440,8241,2840,8241,0641,06293
16 de jan. de 202441,0041,2040,9841,0141,01756
15 de jan. de 202441,5041,5041,0241,4841,48605
12 de jan. de 202441,7442,1440,9240,9240,92847
11 de jan. de 202442,1242,5041,9242,2442,24134
10 de jan. de 202441,7642,4041,7642,4042,4095
09 de jan. de 202441,5042,1841,5042,1842,181.813
08 de jan. de 202441,2042,2841,2042,2842,2884
05 de jan. de 202440,8441,8040,7641,0041,00638
04 de jan. de 202440,6242,0040,6242,0042,00355
03 de jan. de 202440,5040,5040,5040,5040,5024
02 de jan. de 202440,2040,7640,2040,7640,76260
29 de dez. de 202339,8840,2239,7040,2240,22334
28 de dez. de 202340,2540,2539,8840,0840,08325
27 de dez. de 202340,4040,4040,0040,1640,16288
22 de dez. de 202341,0041,0040,2440,7440,74745
21 de dez. de 202340,8040,8340,5040,7040,70627
20 de dez. de 202341,7041,9441,4841,5041,50336
19 de dez. de 202340,2040,6640,2040,2440,241.524
18 de dez. de 202339,7040,1239,7039,7939,79336
15 de dez. de 202339,8840,3839,8040,3840,38207
14 de dez. de 202339,7039,7039,6639,6639,661.869
13 de dez. de 202339,7039,7039,6639,6639,66201
12 de dez. de 202339,6839,6839,6839,6839,681
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...