La bourse ferme dans 3 h 42 min

bioMérieux S.A. (0RUG.L)

LSE - LSE Prix différé. Devise en EUR
Ajouter à la liste dynamique
105,37+0,52 (+0,50 %)
À partir de 06:19PM BST. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202499,0599,5598,3598,6098,601 389
02 mai 202499,45100,2098,8599,2099,2064 238
01 mai 2024------
30 avr. 2024102,47102,80100,00100,43100,4319 904
29 avr. 2024101,78102,20101,30101,30101,3035 111
26 avr. 202499,03102,1099,65100,94100,9427 615
25 avr. 2024100,20101,4098,7099,4099,4023 236
24 avr. 2024101,78102,60100,68100,76100,7645 406
23 avr. 2024101,47102,80101,10101,38101,3846 734
22 avr. 2024100,00101,2099,90100,70100,7030 515
19 avr. 202498,3599,9597,2598,9598,9534 605
18 avr. 2024100,40100,5098,9998,9998,9984 845
17 avr. 2024100,80102,2098,00100,94100,94111 530
16 avr. 2024103,35103,40101,10102,37102,3785 818
15 avr. 2024105,80105,70103,80105,08105,0883 037
12 avr. 2024105,00107,20104,58104,58104,5845 238
11 avr. 2024103,75105,20103,90104,66104,6616 543
10 avr. 2024106,75108,80103,31104,68104,6859 070
09 avr. 2024100,00106,60100,80106,20106,2076 267
08 avr. 202495,0797,8194,4097,8097,8070 466
05 avr. 202495,4396,2094,6595,2895,2845 691
04 avr. 202499,0599,0096,4597,9097,9057 996
03 avr. 2024102,28102,0098,7599,6899,6870 084
02 avr. 2024100,00103,50100,75102,07102,07122 675
28 mars 2024100,99103,00100,70101,72101,72156 705
27 mars 2024100,79101,22100,04101,10101,1060 201
26 mars 2024100,35101,0099,94100,67100,6725 511
25 mars 2024100,10101,2599,62100,17100,17133 379
22 mars 2024100,00100,6298,37100,60100,60110 059
21 mars 202499,91101,0099,66100,21100,2141 151
20 mars 202497,9799,1697,7898,2698,2614 464
19 mars 202497,6898,7096,5298,0398,0361 400
18 mars 202497,2598,6697,7698,2298,2280 178
15 mars 202499,91101,0097,1098,3498,34362 405
14 mars 202498,25101,1096,7698,7398,7346 644
13 mars 202498,25100,7598,84100,47100,47122 045
12 mars 202498,8999,8098,4698,6898,681 074
11 mars 202499,0099,9697,9098,6798,6794 817
08 mars 202499,61100,2099,2499,3799,374 252
07 mars 202499,2999,8498,6699,5599,5577 870
06 mars 2024102,00101,4098,6198,8898,8828 351
05 mars 2024102,80103,10102,15102,35102,3582 025
04 mars 2024102,70103,55102,65103,07103,0716 120
01 mars 2024101,19102,61100,45102,56102,5686 977
29 févr. 2024102,44103,20101,10101,10101,1070 426
28 févr. 2024103,47104,15102,15102,51102,5178 731
27 févr. 2024103,03104,05102,85103,80103,8019 358
26 févr. 2024104,50105,80102,30103,31103,31177 522
23 févr. 2024104,45105,75104,50105,26105,26102 926
22 févr. 2024104,65105,55104,45105,17105,17106 815
21 févr. 2024103,63104,50103,30104,24104,24125 721
20 févr. 2024103,53104,30103,35103,48103,4816 379
19 févr. 2024103,18104,45102,40103,62103,62178 469
16 févr. 2024103,03103,95103,00103,45103,4532 881
15 févr. 2024101,58102,85101,95102,79102,7947 367
14 févr. 2024101,24101,45100,60101,10101,1078 466
13 févr. 2024102,29102,60100,25101,10101,1016 754
12 févr. 2024101,90102,95102,00102,68102,6880 904
09 févr. 2024100,89101,90100,96101,56101,5655 021
08 févr. 202499,72100,9598,94100,77100,77110 749
07 févr. 202497,6199,8797,5699,5399,53248 762
06 févr. 2024100,99101,3594,6097,2797,2787 719
05 févr. 202499,73100,9099,70100,09100,0916 065
02 févr. 2024102,00102,4599,98100,48100,484 164
01 févr. 202499,78101,8099,40100,50100,5077 971
31 janv. 2024100,10100,2099,3899,8799,8741 057
30 janv. 2024101,72102,45100,05100,25100,2571 438
29 janv. 2024104,95105,60101,00101,96101,9647 972
26 janv. 2024104,60105,95104,50105,07105,0764 670
25 janv. 2024103,68104,84102,85104,22104,2228 337
24 janv. 2024102,75104,10101,35103,17103,1723 100
23 janv. 2024102,39102,40101,30101,91101,9183 367
22 janv. 2024102,05103,00101,10102,17102,1780 825
19 janv. 2024100,00102,10100,10101,64101,6428 555
18 janv. 202499,46100,7098,88100,08100,0822 069
17 janv. 202499,00100,2098,4499,2399,2369 244
16 janv. 202499,00100,1098,0498,8198,8125 143
15 janv. 2024100,69101,2098,9099,3599,359 690
12 janv. 202499,52100,8599,58100,42100,4220 261
11 janv. 2024100,75101,4099,54100,59100,5943 294
10 janv. 2024101,24101,6599,70100,23100,2392 600
09 janv. 2024101,19101,65100,45101,33101,3379 260
08 janv. 202498,21101,0098,08100,63100,6326 289
05 janv. 202499,0099,1097,5097,9397,9339 644
04 janv. 202499,3499,9298,8499,4199,4147 341
03 janv. 2024100,75101,2098,6499,4199,4130 841
02 janv. 2024100,59101,20100,05100,67100,6717 744
29 déc. 2023100,00101,30100,40100,62100,6217 873
28 déc. 2023100,30100,2599,9299,9899,9812 314
27 déc. 2023100,89101,30100,00100,25100,252 606
22 déc. 2023100,02101,1599,82100,94100,9413 355
21 déc. 2023100,59100,8099,84100,25100,2516 776
20 déc. 2023100,89101,65100,85101,05101,0598 623
19 déc. 202399,57101,1599,58100,90100,9047 419
18 déc. 202399,00100,2098,2498,4698,4613 578
15 déc. 2023100,75100,8099,3499,9699,9680 783
14 déc. 202399,86101,45100,00100,45100,45102 900
13 déc. 202397,4598,1697,4098,0798,074 999
12 déc. 202398,1798,3297,4898,1098,1034 879
11 déc. 202398,0098,6097,4098,0898,0836 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...