La bourse est fermée

bioMérieux S.A. (BIM.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
97,70+1,72 (+1,79 %)
À la clôture : 05:35PM CET
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202395,9897,9495,5897,7097,7087 797
02 févr. 202394,5097,0694,4895,9895,98118 334
01 févr. 202393,7494,6293,1893,5093,5082 528
31 janv. 202394,2694,2692,9893,3693,3688 737
30 janv. 202395,0295,1293,8494,5294,5273 410
27 janv. 202396,2496,2494,9095,1895,1853 244
26 janv. 202394,7497,0294,7496,2896,2871 163
25 janv. 202396,6296,6294,2094,6494,6485 940
24 janv. 202397,8498,6096,3896,6296,6283 697
23 janv. 202396,6098,0496,5097,7297,7259 455
20 janv. 202397,3897,3896,0896,4696,4684 662
19 janv. 202398,5899,2697,1097,2097,2092 509
18 janv. 202398,4899,9098,2698,9098,9095 236
17 janv. 2023100,45100,4598,1498,5098,50101 858
16 janv. 2023101,85102,60100,75100,95100,9549 526
13 janv. 202399,98101,8599,82101,85101,85119 925
12 janv. 202398,80100,9098,3899,6299,6299 475
11 janv. 202398,58100,1597,8898,8498,8482 940
10 janv. 202397,0299,9096,6899,1699,1699 256
09 janv. 202396,8097,9295,5897,4897,4897 238
06 janv. 202396,6897,4295,2896,7096,7073 163
05 janv. 202398,1698,4096,2096,3896,3869 211
04 janv. 202398,4899,0097,6098,5298,5294 695
03 janv. 202399,0299,7897,9498,0098,0078 535
02 janv. 202398,6698,6897,7698,3498,3447 328
30 déc. 202299,50100,1097,9297,9297,9262 010
29 déc. 202296,7099,9496,5299,7899,7870 679
28 déc. 202295,8697,5695,7296,6496,6451 891
27 déc. 202296,9897,2295,3895,7695,7652 211
23 déc. 202296,2297,5095,9896,7296,7263 430
22 déc. 202296,9498,0096,1896,7296,7257 283
21 déc. 202296,7497,9695,0096,7896,78102 813
20 déc. 202294,5495,5093,8694,9894,9877 226
19 déc. 202295,2696,3095,2695,6295,62104 661
16 déc. 202298,2898,2892,9895,1695,16262 730
15 déc. 2022101,05102,5098,4098,4498,44208 250
14 déc. 202299,88101,8099,18101,05101,0571 853
13 déc. 202299,02101,4097,5099,9299,92106 399
12 déc. 202296,4298,5096,3698,5098,50122 035
09 déc. 202295,9897,7695,8696,9696,9683 405
08 déc. 202296,1096,2494,1295,7695,7678 774
07 déc. 202296,2696,6495,1296,1296,1296 947
06 déc. 202297,5097,6695,1096,5096,50117 374
05 déc. 202298,5299,4897,4497,8697,8657 594
02 déc. 202296,9899,1296,5899,1299,12130 693
01 déc. 202297,9499,8496,5897,4897,48100 060
30 nov. 202296,2496,7495,6296,0696,06376 124
29 nov. 202297,9097,9895,4096,0696,06103 492
28 nov. 202297,9098,8296,9497,9097,90116 977
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
*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...