La bourse est fermée

bioMérieux S.A. (BIM.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
98,24-0,92 (-0,93 %)
À la clôture : 05:37PM CET
Durée:
27 nov. 2021 - 27 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 nov. 202299,02100,2598,0698,2498,24143 657
24 nov. 202297,1499,7096,8099,1699,1689 445
23 nov. 202295,5497,1895,2296,9696,9659 713
22 nov. 202296,5096,5294,9095,3895,3894 836
21 nov. 202297,2497,3095,4696,6896,68119 425
18 nov. 202297,7098,1695,8497,4497,44117 297
17 nov. 202298,2498,7296,1497,4897,4887 414
16 nov. 2022100,80101,0597,1498,0898,08118 132
15 nov. 2022102,75102,7599,62101,05101,05138 887
14 nov. 2022101,90104,00101,90102,80102,80121 553
11 nov. 2022100,80103,0599,76101,90101,90109 056
10 nov. 202294,84101,0593,64100,45100,45112 120
09 nov. 202293,5296,2693,4095,5295,52104 708
08 nov. 202291,5694,9890,9894,2494,2489 556
07 nov. 202289,5292,0689,3291,8291,8285 242
04 nov. 202287,3690,1487,3689,4489,4484 489
03 nov. 202289,7689,7887,1687,4887,4896 658
02 nov. 202289,5890,8689,2690,5290,52116 840
01 nov. 202290,2490,8688,8889,3089,3060 487
31 oct. 202290,7490,8488,6889,5489,54110 352
28 oct. 202290,7090,7089,2690,3090,30100 739
27 oct. 202291,0291,8889,7690,7690,76104 864
26 oct. 202292,7495,1890,9691,5291,52147 138
25 oct. 202290,3292,4088,9092,3092,3082 424
24 oct. 202288,5290,5888,3890,1890,18166 040
21 oct. 202286,8288,2886,2688,1288,12143 457
20 oct. 202285,3887,3884,1487,3087,30105 634
19 oct. 202286,9487,0084,9285,3885,3885 792
18 oct. 202285,2688,9484,4486,8486,84139 943
17 oct. 202282,2684,0881,8083,5083,5056 251
14 oct. 202281,0683,1480,0482,0282,0288 847
13 oct. 202279,7679,7877,4879,7879,7886 075
12 oct. 202281,1081,5079,6880,0880,0885 100
11 oct. 202281,2681,7079,9281,0481,0498 340
10 oct. 202281,8682,8881,3481,3481,3475 770
07 oct. 202283,3283,9282,1082,2282,2281 729
06 oct. 202283,7484,5283,4283,9283,9283 881
05 oct. 202285,1085,2083,0083,7683,7685 950
04 oct. 202282,9885,3082,5285,2285,22137 516
03 oct. 202280,5682,8879,8482,5482,54140 723
30 sept. 202280,1881,5479,9081,4081,40269 737
29 sept. 202280,0080,1678,4879,6679,66128 555
28 sept. 202280,9481,6279,5680,2280,22212 041
27 sept. 202283,0884,5081,6481,8881,88133 748
26 sept. 202282,2484,0282,2482,6682,66125 337
23 sept. 202282,6083,5681,2082,4282,4297 035
22 sept. 202285,2485,9482,3882,4082,4093 061
21 sept. 202284,2086,7284,1686,4886,4884 476
20 sept. 202286,4086,5284,1884,7684,76125 566
19 sept. 202287,0087,1285,5886,1086,10100 771
16 sept. 202287,5488,2286,7687,3087,30219 941
15 sept. 202288,7289,9488,0488,0488,0469 888
14 sept. 202288,7290,0488,2088,9888,98100 815
13 sept. 202291,9094,2089,0689,2089,20146 914
12 sept. 202292,0292,4091,3091,7291,72106 684
09 sept. 202291,5893,4891,5892,0692,06112 899
08 sept. 202290,9892,2689,5691,6291,62127 063
07 sept. 202290,0891,3089,6890,7290,7294 136
06 sept. 202290,0491,8290,0490,7890,78124 889
05 sept. 202286,7890,6086,5689,8689,86130 499
02 sept. 202290,3891,1087,0488,7688,76198 585
01 sept. 202289,6690,4687,1089,2489,24193 155
31 août 202296,9098,7290,0891,2691,26295 697
30 août 2022101,10101,7595,5696,6896,6884 455
29 août 2022103,75103,80101,10101,35101,3570 158
26 août 2022106,25106,95104,75104,85104,85131 724
25 août 2022102,00105,75102,00105,35105,35109 165
24 août 202299,04101,8598,70101,50101,5057 761
23 août 2022100,45100,6598,7299,2099,2064 242
22 août 202299,80100,8098,32100,75100,75126 438
19 août 2022100,10101,3599,88100,10100,1042 502
18 août 2022100,80101,4099,54100,50100,5078 618
17 août 2022101,90102,85100,80101,45101,4590 150
16 août 2022103,75103,90101,45101,80101,8061 611
15 août 2022102,75104,70102,70103,70103,7049 000
12 août 2022105,65105,65101,25102,15102,15121 566
11 août 2022105,30106,35104,40105,85105,8570 678
10 août 2022105,80106,00102,60104,85104,8598 720
09 août 2022106,85107,80105,50106,25106,2573 981
08 août 2022106,90107,75105,50107,05107,0574 784
05 août 2022108,05109,20106,30106,55106,5575 874
04 août 2022106,00108,60105,95108,05108,05110 952
03 août 2022105,80107,25104,60105,80105,80132 670
02 août 2022105,80106,00104,30105,95105,9576 907
01 août 2022105,50106,00104,75105,95105,9563 111
29 juil. 2022105,50106,40104,85105,60105,6092 559
28 juil. 2022104,60105,85103,25105,00105,00125 931
27 juil. 2022104,35105,50103,15104,30104,3095 181
26 juil. 2022103,30104,50102,90104,35104,3598 721
25 juil. 2022104,20104,45102,45103,50103,5095 398
22 juil. 2022105,00105,85104,05104,75104,75127 085
21 juil. 2022104,60106,45104,60105,25105,25119 561
20 juil. 2022105,20105,80103,80104,75104,7562 952
19 juil. 2022103,05104,45101,95104,40104,4057 124
18 juil. 2022106,15106,15102,70103,45103,4588 108
15 juil. 2022104,60106,20103,20106,05106,0593 322
14 juil. 2022104,15104,70102,60103,50103,5068 947
13 juil. 2022103,65104,40101,70104,25104,2567 320
12 juil. 2022104,10106,00103,20103,55103,5579 469
11 juil. 2022103,90104,90102,80104,45104,4576 980
*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...