La bourse est fermée

bioMérieux S.A. (BIM.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
102,35+2,05 (+2,04 %)
À la clôture : 05:39PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 janv. 2022100,10103,6599,36102,35102,35163 512
18 janv. 2022104,70105,00100,15100,30100,30111 735
17 janv. 2022102,90105,75101,85104,70104,7097 384
14 janv. 2022105,00106,50103,55103,55103,55104 399
13 janv. 2022109,35109,35105,00105,00105,00158 523
12 janv. 2022108,50111,35107,85109,70109,7081 897
11 janv. 2022108,00110,40107,95108,35108,35103 635
10 janv. 2022113,05113,20106,40106,85106,85121 485
07 janv. 2022114,30114,70112,90113,05113,0563 315
06 janv. 2022115,25115,25113,05114,30114,3099 374
05 janv. 2022117,00117,65115,15116,25116,25116 587
04 janv. 2022125,95125,95115,65116,95116,95224 300
03 janv. 2022125,40126,30124,00125,55125,55107 292
31 déc. 2021125,15125,80124,90124,90124,9013 031
30 déc. 2021124,65125,80124,55125,65125,6528 470
29 déc. 2021123,05125,55123,00125,00125,0052 137
28 déc. 2021124,30125,60122,85123,25123,2539 960
27 déc. 2021123,45125,80123,45124,40124,4038 780
24 déc. 2021123,60124,35123,50124,25124,2510 315
23 déc. 2021124,05124,60123,35123,35123,3550 436
22 déc. 2021123,00123,90121,60123,90123,9088 700
21 déc. 2021123,35123,85121,55122,65122,65109 045
20 déc. 2021121,75124,75121,30122,80122,80142 717
17 déc. 2021126,10126,10119,55122,10122,10255 529
16 déc. 2021128,05129,60125,95126,45126,45109 343
15 déc. 2021124,45127,55123,65127,55127,5594 381
14 déc. 2021125,45127,00124,35124,45124,45108 450
13 déc. 2021125,00125,95122,55125,10125,10111 602
10 déc. 2021123,60125,55122,85124,90124,90206 336
09 déc. 2021118,50122,15118,20122,00122,00107 578
08 déc. 2021118,90122,15118,30118,30118,30162 662
07 déc. 2021115,50118,50113,95118,30118,30165 031
06 déc. 2021117,80118,20114,90115,05115,05119 634
03 déc. 2021118,35119,20116,30117,40117,40203 289
02 déc. 2021121,75121,95117,50118,25118,25178 079
01 déc. 2021126,40126,80120,10121,60121,60154 385
30 nov. 2021127,40131,55125,20125,20125,20434 805
29 nov. 2021130,50131,20125,75127,35127,35137 935
26 nov. 2021123,60133,20123,60130,45130,45350 277
25 nov. 2021120,45125,00120,45124,45124,45147 730
24 nov. 2021118,60120,30116,95120,30120,30145 949
23 nov. 2021120,50120,60116,20118,60118,60113 613
22 nov. 2021122,00124,10121,20121,35121,35113 289
19 nov. 2021119,45123,60119,15122,05122,05198 371
18 nov. 2021118,25120,75117,60119,30119,30116 910
17 nov. 2021114,25118,95113,40118,25118,25210 441
16 nov. 2021113,65115,15112,50114,35114,35137 572
15 nov. 2021109,10111,30109,05110,80110,8082 852
12 nov. 2021107,45108,80106,40108,65108,6555 651
11 nov. 2021105,60107,70105,25107,45107,4553 189
10 nov. 2021106,80106,80103,55105,90105,9099 601
09 nov. 2021106,20107,80105,60106,90106,9077 116
08 nov. 2021105,00107,90104,90106,30106,30101 665
05 nov. 2021112,10113,95104,60104,60104,60142 915
04 nov. 2021111,10112,10109,45112,00112,00147 553
03 nov. 2021110,60117,90109,95111,20111,20272 060
02 nov. 2021109,15111,10108,75111,10111,1074 690
01 nov. 2021110,55111,25108,40108,80108,8088 226
29 oct. 2021109,00110,50107,80110,05110,0587 701
28 oct. 2021108,20110,95107,45109,75109,75117 483
27 oct. 2021110,70112,30106,95107,85107,85152 403
26 oct. 2021107,90109,30106,70108,50108,5090 980
25 oct. 2021105,10107,80104,15107,80107,80101 492
22 oct. 2021108,10108,75104,40104,40104,40109 234
21 oct. 2021104,65109,40104,05107,80107,80199 966
20 oct. 2021103,00104,30102,85103,30103,30115 725
19 oct. 2021100,50102,85100,35102,85102,85106 058
18 oct. 202198,80100,5097,88100,35100,3587 831
15 oct. 202199,0099,8098,1699,2099,20119 453
14 oct. 202199,1099,1098,0298,5898,58128 610
13 oct. 202197,34100,2097,0698,9098,90112 721
12 oct. 202197,3098,9496,4097,0697,06116 659
11 oct. 202198,2898,3696,5097,9297,9281 360
08 oct. 202197,6098,7296,3298,1098,10111 802
07 oct. 202197,8097,8896,5097,5697,56102 682
06 oct. 202198,4498,5696,6097,3497,3492 065
05 oct. 202197,1298,8296,6098,3098,3075 342
04 oct. 202196,4098,1095,9697,4897,48142 555
01 oct. 202197,7899,7696,3896,6296,62186 051
30 sept. 2021100,15100,2098,2098,5698,56149 766
29 sept. 202198,90100,5098,3099,6099,60171 548
28 sept. 2021100,10100,5098,2098,7098,70212 330
27 sept. 2021107,50107,60100,70100,70100,70197 996
24 sept. 2021109,00110,50107,35107,35107,3594 780
23 sept. 2021110,40110,80109,00109,00109,0087 785
22 sept. 2021111,75112,05109,75110,10110,1085 705
21 sept. 2021111,45112,00110,65111,70111,7077 269
20 sept. 2021114,10114,40110,30111,95111,9594 075
17 sept. 2021114,90116,40113,85114,60114,60226 377
16 sept. 2021113,30114,50112,50114,50114,50127 678
15 sept. 2021112,70113,50111,70112,55112,55134 014
14 sept. 2021108,80112,70108,55112,70112,70114 066
13 sept. 2021110,95111,70109,05109,05109,05129 866
10 sept. 2021110,70111,35110,00110,95110,95106 914
09 sept. 2021110,00111,60109,65110,45110,45110 965
08 sept. 2021110,35110,75109,70110,00110,00103 193
07 sept. 2021111,05111,35110,20110,45110,4567 453
06 sept. 2021110,75111,45110,05111,20111,2073 960
03 sept. 2021110,80111,50109,05110,65110,6589 668
02 sept. 2021108,30112,10108,10110,50110,50135 472
*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...