BIM.PA - bioMérieux S.A.

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 mai 202396,6896,6894,6095,5695,56126 680
25 mai 202396,2896,8095,1096,5296,5275 349
24 mai 202398,2898,2895,8096,0496,0487 181
23 mai 2023100,30100,7098,8698,8698,86116 663
22 mai 2023101,00101,0099,30100,70100,7099 769
19 mai 2023100,00101,5099,96101,25101,2588 138
18 mai 202398,4899,9098,2699,4299,4269 319
17 mai 202397,7898,2697,6097,7897,78108 759
16 mai 202398,0098,8097,4297,7897,7852 052
15 mai 202398,0099,1497,7898,1698,1671 593
12 mai 202396,2097,1495,1097,1297,1280 136
11 mai 202395,9097,0695,6695,8895,8840 819
10 mai 202394,8895,9894,1895,6095,6056 186
09 mai 202397,8097,8092,7094,8894,88124 572
08 mai 202398,3498,5497,6698,1298,1273 713
05 mai 202397,4098,3697,1498,0898,0853 194
04 mai 202396,9097,3696,1497,3697,3688 748
03 mai 202396,6697,4495,9697,1697,1695 137
02 mai 202395,4096,4094,7295,4895,48121 166
28 avr. 202394,9895,1691,6694,9094,90117 140
27 avr. 202394,8295,6493,8294,6494,64100 843
26 avr. 202395,3696,0694,0694,3294,32134 943
25 avr. 202397,3697,4095,0095,8295,8276 763
24 avr. 202397,3098,4897,2097,5897,5864 018
21 avr. 202397,0098,0696,6497,2097,2095 471
20 avr. 202396,2897,4895,5496,9296,92117 233
19 avr. 202395,0096,9294,7496,2896,28126 008
18 avr. 202397,4098,3694,9895,0095,00184 909
17 avr. 202396,7898,4896,7297,4097,4081 299
14 avr. 202398,5899,2096,7897,0297,0292 954
13 avr. 202399,2099,9898,2098,5698,5672 030
12 avr. 202397,8499,4297,2098,7698,7681 235
11 avr. 202398,2498,8497,8697,8697,86114 147
06 avr. 202397,2298,6297,0098,0698,0693 766
05 avr. 202396,1697,2095,5697,2097,20103 013
04 avr. 202396,9097,1296,0096,2496,2473 803
03 avr. 202396,9497,3096,0696,9896,9887 236
31 mars 202395,4097,2494,9697,0097,00159 680
30 mars 202395,6098,0095,0095,1095,101 205 879
29 mars 202399,40100,1098,5498,5498,54106 555
28 mars 2023100,90101,5599,1299,2099,2098 165
27 mars 2023101,00101,80100,40100,60100,60126 842
24 mars 202399,70100,8599,46100,60100,60129 788
23 mars 202398,24100,2097,48100,20100,20100 231
22 mars 202397,7698,7496,5498,6498,6467 250
21 mars 202398,4898,5297,2697,4697,46104 694
20 mars 202397,0099,3896,3497,2897,28109 156
17 mars 202396,8097,5496,2697,5497,54283 933
16 mars 202395,2696,6693,8696,6096,60138 907
15 mars 202395,3695,3693,2094,8094,80152 520
14 mars 202393,9895,9693,7495,3695,36133 624
13 mars 202393,7694,1892,0093,9893,98123 901
10 mars 202396,2696,7294,0294,1894,18107 833
09 mars 202394,9897,6893,5296,9496,94128 895
08 mars 202392,2094,4290,6294,4294,42181 837
07 mars 202393,0293,8891,5492,2092,20106 799
06 mars 202393,0293,3292,4693,2293,2289 502
03 mars 202392,1093,4091,8293,0093,0087 879
02 mars 202390,5291,6890,0491,6091,6074 739
01 mars 202393,2093,3690,8691,0091,00106 176
28 févr. 202393,2093,4292,0092,7492,74284 193
27 févr. 202393,7494,0693,2293,5093,50103 028
24 févr. 202395,7695,7693,3693,5493,54114 558
23 févr. 202396,1296,1695,2095,6095,6059 920
22 févr. 202396,5096,8695,6495,7495,7455 398
21 févr. 202396,5897,0695,8696,7696,7646 583
20 févr. 202396,0097,6095,7897,0697,0657 580
17 févr. 202397,5297,5295,0695,7895,78133 688
16 févr. 202397,3498,1897,2298,0098,0096 966
15 févr. 202396,5297,8096,0096,6896,6893 095
14 févr. 202396,4097,2896,0096,5896,5871 776
13 févr. 202395,4096,6094,9496,2896,2841 853
10 févr. 202396,0296,4694,6495,4295,4297 038
09 févr. 202398,4899,8096,9697,0497,0490 801
08 févr. 202399,0099,2697,5897,6897,68101 293
07 févr. 202397,1697,7695,9697,7697,76115 979
06 févr. 202396,9897,9496,9497,3297,32106 697
03 févr. 202395,9897,9695,5897,7097,7087 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
*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...