La bourse est fermée

bioMérieux S.A. (BIM.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
91,40+2,34 (+2,63 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 202289,1292,3089,0491,4091,40117 870
23 juin 202286,3089,7085,3289,0689,06109 023
22 juin 202285,3087,2884,1686,8686,86103 480
21 juin 202284,3286,8684,1085,7485,7492 367
20 juin 202283,8885,2883,1484,1484,1473 992
17 juin 202282,0084,6881,9883,5283,52220 761
16 juin 202283,7684,3280,3681,8081,80181 530
15 juin 202285,5285,7082,8884,0684,06207 176
14 juin 202287,9488,5284,9685,5885,58133 846
13 juin 202289,7090,5086,8887,6887,68121 478
10 juin 202290,8292,1690,3690,5490,54128 264
09 juin 202293,9094,0490,8491,5291,52127 404
08 juin 202295,2095,3293,7894,5094,50107 946
07 juin 202294,5095,7292,9495,0695,06113 950
06 juin 202294,1496,7894,1495,2695,2676 800
06 juin 20220.85 Dividende
03 juin 202297,0498,2294,7094,7093,8580 641
02 juin 202294,9297,0294,8896,5095,6380 016
01 juin 202297,9097,9094,4294,6093,75103 372
31 mai 202298,0298,9096,6897,9097,02640 054
30 mai 202298,5099,2097,7698,4897,6087 839
27 mai 202293,4898,1493,4898,1497,26139 387
26 mai 202292,1893,7291,6493,0892,2469 408
25 mai 202292,2092,9890,8692,3091,4771 505
24 mai 202290,0492,7490,0491,5890,7677 593
23 mai 202292,1693,2690,3690,8089,9961 732
20 mai 202290,0892,9690,0491,4690,6496 160
19 mai 202287,0089,4685,3689,4488,6483 699
18 mai 202289,7489,9087,5487,8687,0799 547
17 mai 202289,5490,5688,2089,4488,6468 155
16 mai 202288,0089,4887,0088,8888,0888 409
13 mai 202284,9488,5284,7688,5287,73113 064
12 mai 202287,6087,6481,8284,0083,25150 793
11 mai 202289,1090,1486,8088,6287,82107 222
10 mai 202288,7489,7487,6089,1088,3068 995
09 mai 202290,0090,6888,3888,3887,5993 644
06 mai 202290,4091,5689,3090,2689,4592 016
05 mai 202291,6093,0090,7691,5290,7086 605
04 mai 202291,2891,7889,2690,1889,3752 227
03 mai 202290,8692,4090,2491,5690,7484 159
02 mai 202290,3890,6084,2690,3289,5173 232
29 avr. 202291,4092,5290,6090,7889,9782 186
28 avr. 202290,0492,1489,9290,7089,89119 584
27 avr. 202288,6089,9487,5089,6688,8687 346
26 avr. 202291,3291,5288,4488,5487,7571 256
25 avr. 202289,6091,3688,6491,1090,2870 159
22 avr. 202292,7293,2690,3290,5289,7176 372
21 avr. 202294,6495,9093,1493,6892,8482 802
20 avr. 202295,6096,0094,1694,6093,7592 501
19 avr. 202294,6695,8292,7295,7094,84116 598
14 avr. 202296,4097,4494,6494,6493,7995 468
13 avr. 202293,1896,4092,8896,4095,53126 736
12 avr. 202296,2096,3690,1693,2092,36273 000
11 avr. 2022100,30101,3598,5098,7497,8592 627
08 avr. 2022100,70101,4098,40100,2599,3599 662
07 avr. 2022100,15100,7098,90100,1099,2082 863
06 avr. 2022100,50101,0598,7099,7098,8189 121
05 avr. 202299,20100,6099,08100,5599,65104 656
04 avr. 202299,0299,8298,7499,1098,21100 301
01 avr. 202297,1498,9696,5698,4297,5492 942
31 mars 202299,46100,1096,6896,7495,87150 376
30 mars 202298,4899,4097,3699,4098,5163 818
29 mars 202298,6099,4696,8698,5697,68156 873
28 mars 202295,5098,5495,2097,6496,7685 642
25 mars 202296,9098,3295,1295,1494,2991 925
24 mars 202298,1498,3296,7896,7895,91144 006
23 mars 202298,3699,8298,0098,1697,2872 140
22 mars 202299,6699,6697,4698,5897,7073 426
21 mars 2022100,50101,6098,9099,9099,00156 436
18 mars 202296,18100,7595,50100,7599,85425 648
17 mars 202296,0096,1091,8895,8695,00163 057
16 mars 202293,5096,4092,6895,7894,92109 964
15 mars 202290,9693,2090,6092,3091,47122 216
14 mars 202290,7693,2089,2291,8291,00123 583
11 mars 202290,5092,5089,5090,4289,61173 771
10 mars 202291,0493,2690,0490,6089,79235 693
09 mars 202283,0091,2282,9091,2290,40269 000
08 mars 202284,0087,9080,7081,8081,07261 498
07 mars 202285,2487,2082,8885,0884,32245 027
04 mars 202286,5089,1885,0085,2684,49209 860
03 mars 202287,5691,2085,5886,9086,12208 179
02 mars 202289,8089,8082,5287,5686,77459 306
01 mars 202297,8098,1093,2095,8895,02140 698
28 févr. 202294,6898,3694,3098,1297,24301 892
25 févr. 202295,8897,0094,9095,7894,92189 576
24 févr. 202297,0297,0292,8095,3094,44308 834
23 févr. 202298,0099,3297,4298,4097,52173 033
22 févr. 202297,0898,7296,4898,0297,14194 847
21 févr. 202299,74100,7098,1899,0098,1196 341
18 févr. 2022102,20102,6099,4699,8898,98104 470
17 févr. 2022103,60104,25101,30102,15101,2375 966
16 févr. 2022103,60104,20102,20103,15102,2294 935
15 févr. 2022101,00104,25100,90103,55102,62108 753
14 févr. 2022101,50101,7099,90101,05100,1483 163
11 févr. 2022103,80104,45102,00102,00101,0883 872
10 févr. 2022105,80106,50104,00104,40103,46100 136
09 févr. 2022103,60106,60103,60105,70104,7598 027
08 févr. 2022104,20105,40102,05102,65101,73125 887
07 févr. 2022104,10104,90103,20103,95103,0295 460
04 févr. 2022103,25105,05103,25104,05103,12125 754
*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...