La bourse ferme dans 7 h 51 min

bioMérieux S.A. (BIM.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
95,25+0,85 (+0,90 %)
À partir de 09:23AM CEST. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202494,2595,5594,0595,2595,255 700
22 mai 202493,1094,7591,8094,4094,40110 075
21 mai 202494,8094,9593,8094,3094,3078 441
20 mai 202496,0096,3595,3095,3095,3081 148
17 mai 202495,2597,0095,2595,9095,90130 605
16 mai 202495,8096,7595,6096,0096,00150 893
15 mai 202495,9097,5095,5595,9595,95235 050
14 mai 202496,5097,1095,1595,2595,25214 218
13 mai 202499,35100,1097,0097,0097,00159 352
10 mai 202499,50100,9098,6599,3099,30126 188
09 mai 2024100,10100,5098,7599,2599,2545 551
08 mai 202499,85100,9098,9599,1099,1070 365
07 mai 202499,65100,0098,4599,8099,8073 190
06 mai 202498,9599,6097,9599,4099,4054 656
03 mai 202499,10100,3098,1598,7098,7074 594
02 mai 202499,60100,3098,7598,8598,85161 953
30 avr. 2024102,10102,1099,95100,00100,00147 236
29 avr. 2024101,70102,30101,20102,30102,3086 178
26 avr. 2024100,00102,0099,40101,50101,5093 439
25 avr. 2024100,00100,2098,6599,5099,5060 768
24 avr. 2024101,80102,60100,70100,70100,7097 428
23 avr. 2024102,80102,90101,10101,40101,4085 555
22 avr. 2024100,80101,4099,90100,70100,7063 133
19 avr. 202498,0599,9097,2099,5599,5590 955
18 avr. 2024100,00100,6099,0099,0099,0078 013
17 avr. 202498,00102,5097,10100,10100,10111 405
16 avr. 2024103,40103,50101,10101,50101,50177 983
15 avr. 2024104,60106,00103,80105,20105,2079 183
12 avr. 2024105,30107,30104,60104,60104,60146 662
11 avr. 2024103,90106,10103,90104,70104,7074 391
10 avr. 2024108,00108,90103,30104,20104,20135 161
09 avr. 2024100,80106,80100,70106,20106,20218 144
08 avr. 202495,0097,8094,8597,8097,80126 229
05 avr. 202494,6596,2094,6095,1095,10144 016
04 avr. 202499,0099,2096,4096,6096,60173 651
03 avr. 2024102,00102,4098,7598,7598,75149 039
02 avr. 2024102,00103,70101,50102,00102,00101 986
28 mars 2024101,55103,10100,70102,25102,2597 615
27 mars 2024100,85101,4599,94101,20101,2060 066
26 mars 2024100,40101,1099,76100,70100,7052 788
25 mars 2024100,05101,2599,44100,60100,6078 931
22 mars 202499,70100,6098,76100,60100,60179 003
21 mars 2024100,00101,0099,54100,20100,20100 941
20 mars 202498,1699,2497,6098,5498,5475 311
19 mars 202497,7698,6696,4698,5898,58117 587
18 mars 202498,1098,9897,7698,0698,0682 018
15 mars 202499,4899,6697,0297,6897,68193 640
14 mars 202498,02100,6596,20100,35100,35263 172
13 mars 202498,92100,8098,64100,45100,45115 824
12 mars 202499,2099,2698,4298,8698,8670 721
11 mars 202499,0499,1297,8698,9298,92116 382
08 mars 202499,62100,3598,8699,3699,3685 884
07 mars 202499,26100,1598,5499,6299,6258 870
06 mars 2024101,65101,6598,2699,8099,8099 665
05 mars 2024102,80103,20102,15102,15102,1549 253
04 mars 2024102,70103,55102,60103,10103,1049 632
01 mars 2024101,35102,60100,45102,60102,6076 911
29 févr. 2024102,50103,20101,10101,10101,10237 344
28 févr. 2024103,40103,70102,15102,35102,3574 164
27 févr. 2024103,25104,15102,85103,50103,5051 070
26 févr. 2024105,10105,50102,30103,25103,2574 374
23 févr. 2024104,50105,95104,50105,15105,1586 803
22 févr. 2024105,00105,55103,90104,45104,4570 445
21 févr. 2024103,70104,65103,25104,40104,4059 386
20 févr. 2024103,55104,45103,30103,70103,7036 779
19 févr. 2024103,25103,85102,25103,80103,8046 141
16 févr. 2024103,10104,05102,80103,80103,8072 802
15 févr. 2024101,75103,00101,65102,80102,8045 349
14 févr. 2024100,85101,45100,50101,35101,3538 102
13 févr. 2024102,40102,70100,20101,20101,2092 383
12 févr. 2024102,00103,10101,90102,60102,6057 210
09 févr. 2024100,95102,00100,95101,80101,8067 096
08 févr. 202499,56101,0599,54100,80100,8093 181
07 févr. 202497,7899,9297,7099,5499,54150 955
06 févr. 2024101,00101,6094,2697,2697,26168 148
05 févr. 202499,70100,9099,70100,90100,9065 998
02 févr. 2024102,15103,0099,9899,9899,9853 016
01 févr. 2024100,20102,10100,15101,75101,7579 848
31 janv. 202499,90100,3099,40100,00100,00103 211
30 janv. 2024101,75102,55100,00100,15100,1583 884
29 janv. 2024104,45104,45101,05101,40101,4078 052
26 janv. 2024104,50106,00104,50104,95104,9576 772
25 janv. 2024103,55104,85103,25104,20104,20111 256
24 janv. 2024102,60104,20102,20103,50103,50104 239
23 janv. 2024102,40102,75101,15102,00102,0074 777
22 janv. 2024102,20103,20101,35102,20102,20102 435
19 janv. 2024100,45102,1099,98101,75101,7592 876
18 janv. 202499,34100,8598,74100,10100,1067 772
17 janv. 202499,0299,4698,2899,2499,2466 040
16 janv. 202498,74100,1098,2699,5899,5873 436
15 janv. 202499,5499,5898,7499,1899,1831 086
12 janv. 202499,58101,1099,58100,55100,5545 835
11 janv. 2024100,95101,2599,5699,5699,5678 267
10 janv. 2024101,50101,6099,68100,15100,1589 197
09 janv. 2024101,25101,70100,40101,45101,4599 301
08 janv. 202498,08101,0098,08101,00101,0089 890
05 janv. 202499,1099,1097,4697,9497,9460 646
04 janv. 202499,3499,9298,7699,5099,5071 501
03 janv. 2024100,65100,9098,6299,3699,3646 835
02 janv. 2024100,60101,4099,72100,70100,7041 902
*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...