Mercado fechado

BioMerieux SA (EYWN.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
89,45-0,30 (-0,33%)
No fechamento: 08:02AM CEST
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 202489,4589,4589,4589,4589,457
01 de jul. de 202489,7589,7589,7589,7589,75-
28 de jun. de 202490,1090,1090,1090,1090,10-
27 de jun. de 202491,6091,6091,6091,6091,60-
26 de jun. de 202491,5091,5091,5091,5091,50-
25 de jun. de 202489,4089,4089,4089,4089,40-
24 de jun. de 202488,9088,9088,9088,9088,90-
21 de jun. de 202489,9589,9589,9589,9589,95-
20 de jun. de 202489,7589,7589,7589,7589,75-
19 de jun. de 202491,4091,4091,4091,4091,40-
18 de jun. de 202491,2091,2091,2091,2091,20-
17 de jun. de 202490,7590,7590,7590,7590,75-
14 de jun. de 202491,1091,1091,1091,1091,10-
13 de jun. de 202491,6591,6591,6591,6591,65-
12 de jun. de 202491,4091,4091,4091,4091,40-
11 de jun. de 202491,8091,8091,8091,8091,80-
10 de jun. de 202492,6592,6592,6592,6592,65-
07 de jun. de 202494,3594,3594,3594,3594,35-
07 de jun. de 20240.85 Dividendo
06 de jun. de 202495,2095,2095,2095,2094,35-
05 de jun. de 202496,0596,0596,0596,0595,19-
04 de jun. de 202495,8595,8595,8595,8594,99-
03 de jun. de 202497,5597,5597,5597,5596,68-
31 de mai. de 202494,1594,1594,1594,1593,31-
30 de mai. de 202493,2093,2093,2093,2092,37-
29 de mai. de 202493,6093,6093,6093,6092,76-
28 de mai. de 202494,8094,8094,8094,8093,95-
27 de mai. de 202495,2595,2595,2595,2594,40-
24 de mai. de 202494,2594,2594,2594,2593,41-
23 de mai. de 202494,5594,5594,5594,5593,71-
22 de mai. de 202494,0094,0094,0094,0093,16-
21 de mai. de 202494,7594,7594,7594,7593,90-
20 de mai. de 202495,4595,4595,4595,4594,60-
17 de mai. de 202495,4595,4595,4595,4594,60-
16 de mai. de 202496,0596,0596,0596,0595,19-
15 de mai. de 202495,0095,0095,0095,0094,15-
14 de mai. de 202496,6096,6096,6096,6095,74-
13 de mai. de 202499,0599,0599,0599,0598,17-
10 de mai. de 202499,0099,0099,0099,0098,12-
09 de mai. de 202499,7099,7099,7099,7098,81-
08 de mai. de 202499,3599,3599,3599,3598,46-
07 de mai. de 202499,2099,2099,2099,2098,31-
06 de mai. de 202498,4598,4598,4598,4597,57-
03 de mai. de 202498,7598,7598,7598,7597,87-
02 de mai. de 202499,4599,4599,4599,4598,56-
30 de abr. de 2024102,00102,00102,00102,00101,09-
29 de abr. de 2024101,40101,40101,40101,40100,49-
26 de abr. de 2024100,00100,00100,00100,0099,11-
25 de abr. de 2024100,20100,20100,20100,2099,31-
24 de abr. de 2024101,30101,30101,30101,30100,40-
23 de abr. de 2024100,70100,70100,70100,7099,80-
22 de abr. de 202499,4599,4599,4599,4598,56-
19 de abr. de 202497,5097,5097,5097,5096,63-
18 de abr. de 2024100,00100,00100,00100,0099,11-
17 de abr. de 2024100,80100,80100,80100,8099,90-
16 de abr. de 2024104,00104,00104,00104,00103,07-
15 de abr. de 2024104,50104,50104,50104,50103,57-
12 de abr. de 2024105,10105,10105,10105,10104,16-
11 de abr. de 2024103,80103,80103,80103,80102,87-
10 de abr. de 2024106,20106,20106,20106,20105,25-
09 de abr. de 202499,1099,1099,1099,1098,22-
08 de abr. de 202494,8094,8094,8094,8093,95-
05 de abr. de 202495,1095,1095,1095,1094,25-
04 de abr. de 202498,3098,3098,3098,3097,42-
03 de abr. de 2024101,50101,50101,50101,50100,59-
02 de abr. de 2024101,80101,80101,80101,80100,89-
28 de mar. de 2024100,60100,60100,60100,6099,70-
27 de mar. de 2024100,20100,20100,20100,2099,31-
26 de mar. de 2024100,25100,25100,25100,2599,35-
25 de mar. de 2024100,20100,20100,20100,2099,31-
22 de mar. de 202499,5299,5299,5299,5298,63-
21 de mar. de 2024100,45100,45100,45100,4599,55-
20 de mar. de 202497,4297,4297,4297,4296,55-
19 de mar. de 202497,5497,5497,5497,5496,67-
18 de mar. de 202497,3697,3697,3697,3696,49-
15 de mar. de 2024100,10100,10100,10100,1099,21-
14 de mar. de 202499,8299,8299,8299,8298,93-
13 de mar. de 202498,5698,5698,5698,5697,68-
12 de mar. de 202498,8498,8498,8498,8497,96-
11 de mar. de 202498,6498,6498,6498,6497,76-
08 de mar. de 202499,2699,2699,2699,2698,37-
07 de mar. de 202499,2099,2099,2099,2098,31-
06 de mar. de 2024101,80101,80101,80101,80100,89-
05 de mar. de 2024102,65102,65102,65102,65101,73-
04 de mar. de 2024102,35102,35102,35102,35101,44-
01 de mar. de 2024101,10101,10101,10101,10100,20-
29 de fev. de 2024102,10102,10102,10102,10101,19-
28 de fev. de 2024103,00103,00103,00103,00102,08-
27 de fev. de 2024102,80102,80102,80102,80101,88-
26 de fev. de 2024104,55104,55104,55104,55103,62-
23 de fev. de 2024104,10104,10104,10104,10103,17-
22 de fev. de 2024104,65104,65104,65104,65103,72-
21 de fev. de 2024103,45103,45103,45103,45102,53-
20 de fev. de 2024103,30103,30103,30103,30102,38-
19 de fev. de 2024103,25103,25103,25103,25102,33-
16 de fev. de 2024102,55102,55102,55102,55101,63-
15 de fev. de 2024101,30101,30101,30101,30100,40-
14 de fev. de 2024100,75100,75100,75100,7599,85-
13 de fev. de 2024101,95101,95101,95101,95101,04-
12 de fev. de 2024101,70101,70101,70101,70100,79-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...