Mercado fechado

bioMérieux S.A. (0RUG.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
105,37+0,52 (+0,50%)
No fechamento: 06:19PM BST
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202490,5590,6088,7588,7588,754.696
27 de jun. de 202491,0791,4089,8590,8090,80129.093
26 de jun. de 202491,5392,0591,2591,5491,546.025
25 de jun. de 202490,2091,8590,1591,3991,393.771
24 de jun. de 202488,9591,0588,7589,3089,307.144
21 de jun. de 202489,5789,5588,5088,5288,523.828
20 de jun. de 202490,3590,6589,3589,5389,5310.537
19 de jun. de 202491,2891,5089,7089,9089,908.743
18 de jun. de 202490,7092,3590,6591,9391,9310.920
17 de jun. de 202490,2091,1089,7590,1290,122.166
14 de jun. de 202490,9590,8589,8090,7090,7020.173
13 de jun. de 202491,7291,8091,0591,2391,2316.889
12 de jun. de 202491,5392,3591,0091,7291,7216.667
11 de jun. de 202492,2592,6091,5591,5591,5521.871
10 de jun. de 202493,0394,4091,8092,2492,245.441
07 de jun. de 202495,0394,9093,8094,0494,046.110
07 de jun. de 20240.85 Dividendo
06 de jun. de 202495,4396,5595,4595,7594,906.386
05 de jun. de 202496,3596,2595,2595,7994,941.797
04 de jun. de 202495,8896,5095,5596,1295,27729
03 de jun. de 202497,0797,5595,1596,3595,497.166
31 de mai. de 202494,2097,1594,4095,2694,41115.761
30 de mai. de 202493,3894,5593,3094,3093,466.180
29 de mai. de 202492,1094,7592,2093,7092,87139.503
28 de mai. de 202495,1395,0094,0594,3593,511.284
24 de mai. de 202494,1096,5094,4096,1595,301.305
23 de mai. de 202494,0595,6094,2594,3893,549.953
22 de mai. de 202494,3094,9091,8093,9993,1610.150
21 de mai. de 202495,2294,7593,9594,3693,522.427
20 de mai. de 202496,0096,6095,3096,1095,25983
17 de mai. de 202495,5396,6095,2596,5095,6467.596
16 de mai. de 202495,9396,8095,6596,0095,155.208
15 de mai. de 202495,5397,1595,8096,9796,10167.510
14 de mai. de 202496,8096,6595,4595,8595,003.142
13 de mai. de 202499,5599,7097,0098,2697,396.870
10 de mai. de 202499,45100,8098,8099,3098,422.291
09 de mai. de 2024100,10100,5098,8599,3098,421.554
08 de mai. de 202499,72100,6099,0099,1098,227.851
07 de mai. de 202499,7299,9098,5099,0998,21104.903
03 de mai. de 202499,0599,5598,3598,6097,721.389
02 de mai. de 202499,45100,2098,8599,2098,3264.238
01 de mai. de 2024------
30 de abr. de 2024102,47102,80100,00100,4399,5419.904
29 de abr. de 2024101,78102,20101,30101,30100,4035.111
26 de abr. de 202499,03102,1099,65100,94100,0527.615
25 de abr. de 2024100,20101,4098,7099,4098,5223.236
24 de abr. de 2024101,78102,60100,68100,7699,8645.406
23 de abr. de 2024101,47102,80101,10101,38100,4846.734
22 de abr. de 2024100,00101,2099,90100,7099,8130.515
19 de abr. de 202498,3599,9597,2598,9598,0734.605
18 de abr. de 2024100,40100,5098,9998,9998,1184.845
17 de abr. de 2024100,80102,2098,00100,94100,04111.530
16 de abr. de 2024103,35103,40101,10102,37101,4685.818
15 de abr. de 2024105,80105,70103,80105,08104,1583.037
12 de abr. de 2024105,00107,20104,58104,58103,6645.238
11 de abr. de 2024103,75105,20103,90104,66103,7316.543
10 de abr. de 2024106,75108,80103,31104,68103,7659.070
09 de abr. de 2024100,00106,60100,80106,20105,2676.267
08 de abr. de 202495,0797,8194,4097,8096,9370.466
05 de abr. de 202495,4396,2094,6595,2894,4345.691
04 de abr. de 202499,0599,0096,4597,9097,0357.996
03 de abr. de 2024102,28102,0098,7599,6898,8070.084
02 de abr. de 2024100,00103,50100,75102,07101,17122.675
28 de mar. de 2024100,99103,00100,70101,72100,81156.705
27 de mar. de 2024100,79101,22100,04101,10100,2060.201
26 de mar. de 2024100,35101,0099,94100,6799,7725.511
25 de mar. de 2024100,10101,2599,62100,1799,28133.379
22 de mar. de 2024100,00100,6298,37100,6099,71110.059
21 de mar. de 202499,91101,0099,66100,2199,3241.151
20 de mar. de 202497,9799,1697,7898,2697,3914.464
19 de mar. de 202497,6898,7096,5298,0397,1661.400
18 de mar. de 202497,2598,6697,7698,2297,3580.178
15 de mar. de 202499,91101,0097,1098,3497,47362.405
14 de mar. de 202498,25101,1096,7698,7397,8646.644
13 de mar. de 202498,25100,7598,84100,4799,58122.045
12 de mar. de 202498,8999,8098,4698,6897,801.074
11 de mar. de 202499,0099,9697,9098,6797,8094.817
08 de mar. de 202499,61100,2099,2499,3798,484.252
07 de mar. de 202499,2999,8498,6699,5598,6777.870
06 de mar. de 2024102,00101,4098,6198,8898,0028.351
05 de mar. de 2024102,80103,10102,15102,35101,4482.025
04 de mar. de 2024102,70103,55102,65103,07102,1516.120
01 de mar. de 2024101,19102,61100,45102,56101,6586.977
29 de fev. de 2024102,44103,20101,10101,10100,2070.426
28 de fev. de 2024103,47104,15102,15102,51101,6078.731
27 de fev. de 2024103,03104,05102,85103,80102,8819.358
26 de fev. de 2024104,50105,80102,30103,31102,39177.522
23 de fev. de 2024104,45105,75104,50105,26104,32102.926
22 de fev. de 2024104,65105,55104,45105,17104,23106.815
21 de fev. de 2024103,63104,50103,30104,24103,32125.721
20 de fev. de 2024103,53104,30103,35103,48102,5616.379
19 de fev. de 2024103,18104,45102,40103,62102,70178.469
16 de fev. de 2024103,03103,95103,00103,45102,5332.881
15 de fev. de 2024101,58102,85101,95102,79101,8847.367
14 de fev. de 2024101,24101,45100,60101,10100,2078.466
13 de fev. de 2024102,29102,60100,25101,10100,2016.754
12 de fev. de 2024101,90102,95102,00102,68101,7680.904
09 de fev. de 2024100,89101,90100,96101,56100,6655.021
08 de fev. de 202499,72100,9598,94100,7799,87110.749
07 de fev. de 202497,6199,8797,5699,5398,65248.762
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...