Boiron SA (BOI.PA)

Paris - Paris Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

33.75

-0.30

(-0.88%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	34.05	34.40	33.75	33.75	33.75	790
02 may 2024	34.65	34.65	34.05	34.05	34.05	254
30 abr 2024	33.85	34.45	33.85	34.30	34.30	808
29 abr 2024	33.75	34.45	33.70	34.15	34.15	2,453
26 abr 2024	34.65	34.70	33.75	33.75	33.75	6,557
25 abr 2024	34.35	34.35	34.00	34.30	34.30	2,013
24 abr 2024	34.35	34.35	33.90	34.00	34.00	1,308
23 abr 2024	33.90	34.10	33.90	34.05	34.05	1,189
22 abr 2024	33.55	33.85	33.55	33.85	33.85	2,206
19 abr 2024	34.00	34.00	33.50	33.80	33.80	1,375
18 abr 2024	33.95	33.95	33.65	33.70	33.70	1,818
17 abr 2024	33.90	34.00	33.60	33.60	33.60	1,162
16 abr 2024	33.85	34.15	33.85	33.95	33.95	764
15 abr 2024	34.15	34.50	33.65	34.20	34.20	2,864
12 abr 2024	34.65	34.85	34.15	34.15	34.15	2,939
11 abr 2024	34.05	34.75	34.05	34.45	34.45	6,436
10 abr 2024	34.30	34.45	34.00	34.05	34.05	4,342
09 abr 2024	34.00	34.15	33.70	33.95	33.95	6,098
08 abr 2024	34.45	34.70	34.00	34.00	34.00	6,527
05 abr 2024	35.30	35.30	34.40	34.40	34.40	6,942
04 abr 2024	34.30	36.00	34.25	35.30	35.30	9,667
03 abr 2024	33.20	34.25	33.20	34.20	34.20	9,487
02 abr 2024	33.70	34.20	33.50	34.20	34.20	2,504
28 mar 2024	33.30	33.72	33.20	33.62	33.62	1,545
27 mar 2024	33.00	33.36	33.00	33.28	33.28	1,867
26 mar 2024	34.00	34.00	32.60	33.02	33.02	7,321
25 mar 2024	33.24	34.00	33.00	34.00	34.00	1,867
22 mar 2024	33.00	33.10	32.88	33.10	33.10	2,917
21 mar 2024	33.38	33.38	33.00	33.12	33.12	1,634
20 mar 2024	33.12	33.54	33.00	33.14	33.14	2,480
19 mar 2024	33.90	34.38	33.14	33.72	33.72	2,752
18 mar 2024	33.40	34.10	33.40	33.90	33.90	6,211
15 mar 2024	34.06	34.64	32.48	32.48	32.48	11,339
14 mar 2024	33.80	34.80	33.80	34.02	34.02	1,419
13 mar 2024	35.00	35.02	33.80	33.80	33.80	1,798
12 mar 2024	34.90	34.98	34.10	34.98	34.98	630
11 mar 2024	35.00	35.26	33.66	34.44	34.44	9,206
08 mar 2024	35.00	35.40	35.00	35.36	35.36	1,797
07 mar 2024	35.50	35.94	35.00	35.00	35.00	2,477
06 mar 2024	36.00	36.02	35.50	35.52	35.52	1,363
05 mar 2024	35.50	36.10	35.50	35.60	35.60	4,916
04 mar 2024	35.84	36.10	35.34	35.78	35.78	2,257
01 mar 2024	36.00	36.16	35.60	35.60	35.60	3,436
29 feb 2024	35.80	36.12	35.60	35.60	35.60	14,351
28 feb 2024	36.10	36.10	35.50	35.98	35.98	6,854
27 feb 2024	36.36	36.84	36.04	36.10	36.10	5,251
26 feb 2024	36.34	37.10	35.76	36.34	36.34	6,161
23 feb 2024	35.94	36.20	35.74	36.16	36.16	1,772
22 feb 2024	36.20	36.50	35.70	36.02	36.02	4,128
21 feb 2024	35.50	36.20	35.30	35.56	35.56	6,952
20 feb 2024	36.54	36.54	35.60	35.60	35.60	3,303
19 feb 2024	36.54	36.54	36.00	36.00	36.00	1,537
16 feb 2024	36.80	36.80	36.02	36.04	36.04	2,677
15 feb 2024	36.18	36.38	36.00	36.38	36.38	1,053
14 feb 2024	36.26	36.40	35.54	36.14	36.14	9,781
13 feb 2024	36.34	36.66	35.50	35.70	35.70	5,724
12 feb 2024	35.98	36.42	35.64	36.30	36.30	3,768
09 feb 2024	35.98	35.98	35.64	35.64	35.64	9,785
08 feb 2024	36.00	37.50	35.48	35.72	35.72	41,328
07 feb 2024	35.80	36.94	35.28	35.50	35.50	20,873
06 feb 2024	37.20	37.48	35.36	35.36	35.36	101,586
05 feb 2024	37.22	37.34	36.86	37.00	37.00	12,514
02 feb 2024	39.40	39.40	37.58	37.70	37.70	9,472
01 feb 2024	39.98	39.98	39.22	39.50	39.50	2,405
31 ene 2024	39.74	40.04	39.68	40.04	40.04	6,598
30 ene 2024	40.02	40.84	39.66	39.74	39.74	12,150
29 ene 2024	41.00	41.00	40.12	40.34	40.34	15,480
26 ene 2024	41.14	42.18	41.08	41.16	41.16	8,015
25 ene 2024	40.42	41.52	40.20	41.42	41.42	23,114
24 ene 2024	41.48	42.20	40.90	41.26	41.26	13,821
23 ene 2024	41.26	42.80	41.26	41.82	41.82	110,241
22 ene 2024	41.32	42.00	41.14	42.00	42.00	20,526
19 ene 2024	41.16	42.02	41.12	41.98	41.98	22,581
18 ene 2024	41.10	41.50	40.60	41.50	41.50	24,923
17 ene 2024	40.80	41.28	40.70	41.28	41.28	19,697
16 ene 2024	41.00	41.32	40.96	41.02	41.02	21,705
15 ene 2024	41.12	41.48	41.02	41.48	41.48	17,785
12 ene 2024	41.40	42.18	40.92	42.14	42.14	150,176
11 ene 2024	42.40	42.60	41.86	42.26	42.26	1,934
10 ene 2024	42.06	42.50	41.92	42.40	42.40	2,867
09 ene 2024	42.18	42.18	41.34	42.18	42.18	1,976
08 ene 2024	40.88	42.28	40.88	42.28	42.28	2,770
05 ene 2024	41.30	41.84	40.72	40.92	40.92	3,871
04 ene 2024	40.50	42.00	40.36	42.00	42.00	14,086
03 ene 2024	40.46	40.78	40.24	40.50	40.50	2,204
02 ene 2024	39.76	41.20	39.76	40.76	40.76	5,386
29 dic 2023	39.80	40.22	39.66	40.22	40.22	4,084
28 dic 2023	39.86	40.30	39.84	40.08	40.08	1,194
27 dic 2023	40.04	40.40	39.84	40.16	40.16	3,053
22 dic 2023	41.00	41.00	40.20	40.70	40.70	3,581
21 dic 2023	40.54	41.06	40.40	40.80	40.80	1,502
20 dic 2023	40.30	41.96	40.30	41.50	41.50	2,629
19 dic 2023	40.20	41.24	40.16	40.66	40.66	7,178
18 dic 2023	39.66	40.12	39.66	40.12	40.12	3,743
15 dic 2023	39.70	40.38	39.66	40.38	40.38	12,033
14 dic 2023	39.66	39.98	39.66	39.66	39.66	2,338
13 dic 2023	39.78	39.78	39.66	39.66	39.66	1,607
12 dic 2023	39.66	39.78	39.66	39.68	39.68	901
11 dic 2023	39.66	39.88	39.66	39.66	39.66	3,228
08 dic 2023	39.68	39.76	39.66	39.66	39.66	2,725
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Boiron SA (BOI.PA)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)