Mercado fechado

bioMérieux S.A. (BIM.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
100,70-0,70 (-0,69%)
No fechamento: 05:35PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024101,80102,60100,70100,70100,7097.428
23 de abr. de 2024102,80102,90101,10101,40101,4085.555
22 de abr. de 2024100,80101,4099,90100,70100,7063.133
19 de abr. de 202498,0599,9097,2099,5599,5590.955
18 de abr. de 2024100,00100,6099,0099,0099,0078.013
17 de abr. de 202498,00102,5097,10100,10100,10111.405
16 de abr. de 2024103,40103,50101,10101,50101,50177.983
15 de abr. de 2024104,60106,00103,80105,20105,2079.183
12 de abr. de 2024105,30107,30104,60104,60104,60146.662
11 de abr. de 2024103,90106,10103,90104,70104,7074.391
10 de abr. de 2024108,00108,90103,30104,20104,20135.161
09 de abr. de 2024100,80106,80100,70106,20106,20218.144
08 de abr. de 202495,0097,8094,8597,8097,80126.229
05 de abr. de 202494,6596,2094,6095,1095,10144.016
04 de abr. de 202499,0099,2096,4096,6096,60173.651
03 de abr. de 2024102,00102,4098,7598,7598,75149.039
02 de abr. de 2024102,00103,70101,50102,00102,00101.986
28 de mar. de 2024101,55103,10100,70102,25102,2597.615
27 de mar. de 2024100,85101,4599,94101,20101,2060.066
26 de mar. de 2024100,40101,1099,76100,70100,7052.788
25 de mar. de 2024100,05101,2599,44100,60100,6078.931
22 de mar. de 202499,70100,6098,76100,60100,60179.003
21 de mar. de 2024100,00101,0099,54100,20100,20100.941
20 de mar. de 202498,1699,2497,6098,5498,5475.311
19 de mar. de 202497,7698,6696,4698,5898,58117.587
18 de mar. de 202498,1098,9897,7698,0698,0682.018
15 de mar. de 202499,4899,6697,0297,6897,68193.640
14 de mar. de 202498,02100,6596,20100,35100,35263.172
13 de mar. de 202498,92100,8098,64100,45100,45115.824
12 de mar. de 202499,2099,2698,4298,8698,8670.721
11 de mar. de 202499,0499,1297,8698,9298,92116.382
08 de mar. de 202499,62100,3598,8699,3699,3685.884
07 de mar. de 202499,26100,1598,5499,6299,6258.870
06 de mar. de 2024101,65101,6598,2699,8099,8099.665
05 de mar. de 2024102,80103,20102,15102,15102,1549.253
04 de mar. de 2024102,70103,55102,60103,10103,1049.632
01 de mar. de 2024101,35102,60100,45102,60102,6076.911
29 de fev. de 2024102,50103,20101,10101,10101,10237.344
28 de fev. de 2024103,40103,70102,15102,35102,3574.164
27 de fev. de 2024103,25104,15102,85103,50103,5051.070
26 de fev. de 2024105,10105,50102,30103,25103,2574.374
23 de fev. de 2024104,50105,95104,50105,15105,1586.803
22 de fev. de 2024105,00105,55103,90104,45104,4570.445
21 de fev. de 2024103,70104,65103,25104,40104,4059.386
20 de fev. de 2024103,55104,45103,30103,70103,7036.779
19 de fev. de 2024103,25103,85102,25103,80103,8046.141
16 de fev. de 2024103,10104,05102,80103,80103,8072.802
15 de fev. de 2024101,75103,00101,65102,80102,8045.349
14 de fev. de 2024100,85101,45100,50101,35101,3538.102
13 de fev. de 2024102,40102,70100,20101,20101,2092.383
12 de fev. de 2024102,00103,10101,90102,60102,6057.210
09 de fev. de 2024100,95102,00100,95101,80101,8067.096
08 de fev. de 202499,56101,0599,54100,80100,8093.181
07 de fev. de 202497,7899,9297,7099,5499,54150.955
06 de fev. de 2024101,00101,6094,2697,2697,26168.148
05 de fev. de 202499,70100,9099,70100,90100,9065.998
02 de fev. de 2024102,15103,0099,9899,9899,9853.016
01 de fev. de 2024100,20102,10100,15101,75101,7579.848
31 de jan. de 202499,90100,3099,40100,00100,00103.211
30 de jan. de 2024101,75102,55100,00100,15100,1583.884
29 de jan. de 2024104,45104,45101,05101,40101,4078.052
26 de jan. de 2024104,50106,00104,50104,95104,9576.772
25 de jan. de 2024103,55104,85103,25104,20104,20111.256
24 de jan. de 2024102,60104,20102,20103,50103,50104.239
23 de jan. de 2024102,40102,75101,15102,00102,0074.777
22 de jan. de 2024102,20103,20101,35102,20102,20102.435
19 de jan. de 2024100,45102,1099,98101,75101,7592.876
18 de jan. de 202499,34100,8598,74100,10100,1067.772
17 de jan. de 202499,0299,4698,2899,2499,2466.040
16 de jan. de 202498,74100,1098,2699,5899,5873.436
15 de jan. de 202499,5499,5898,7499,1899,1831.086
12 de jan. de 202499,58101,1099,58100,55100,5545.835
11 de jan. de 2024100,95101,2599,5699,5699,5678.267
10 de jan. de 2024101,50101,6099,68100,15100,1589.197
09 de jan. de 2024101,25101,70100,40101,45101,4599.301
08 de jan. de 202498,08101,0098,08101,00101,0089.890
05 de jan. de 202499,1099,1097,4697,9497,9460.646
04 de jan. de 202499,3499,9298,7699,5099,5071.501
03 de jan. de 2024100,65100,9098,6299,3699,3646.835
02 de jan. de 2024100,60101,4099,72100,70100,7041.902
29 de dez. de 2023100,05101,30100,05100,60100,6056.387
28 de dez. de 2023100,30100,5099,8899,9499,9438.367
27 de dez. de 2023100,90101,50100,00100,25100,2551.572
22 de dez. de 2023100,05101,2599,76101,00101,0047.917
21 de dez. de 2023100,25101,0099,84100,25100,2562.129
20 de dez. de 2023100,85101,65100,85101,05101,0555.759
19 de dez. de 202399,58101,1599,58100,90100,9076.038
18 de dez. de 202398,9499,7897,9099,5699,5651.528
15 de dez. de 2023100,70101,0099,4299,5699,56133.669
14 de dez. de 2023100,00101,5099,96100,75100,75155.211
13 de dez. de 202397,7098,1897,3698,0698,0673.844
12 de dez. de 202398,0098,5297,4697,8297,8264.692
11 de dez. de 202397,9898,3697,3498,0898,0872.579
08 de dez. de 202396,9898,2496,2297,8897,8884.979
07 de dez. de 202398,3498,4296,7696,9296,92144.466
06 de dez. de 202398,7499,1698,1898,6098,60107.616
05 de dez. de 2023100,75100,9598,7098,7098,70144.512
04 de dez. de 2023100,70101,55100,55100,85100,8551.369
01 de dez. de 202399,02100,8598,76100,85100,8570.808
30 de nov. de 202398,7299,0698,1098,7698,76318.676
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...