bioMérieux S.A. (0RUG.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:30AM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 89.68 | 90.90 | 89.55 | 90.73 | 90.73 | 180,760 |
| 02 jul 2024 | 89.47 | 90.15 | 88.05 | 88.60 | 88.60 | 2,874 |
| 01 jul 2024 | 90.80 | 90.30 | 88.50 | 90.10 | 90.10 | 126,797 |
| 28 jun 2024 | 90.55 | 90.60 | 88.75 | 88.75 | 88.75 | 4,696 |
| 27 jun 2024 | 91.07 | 91.40 | 89.85 | 90.80 | 90.80 | 129,093 |
| 26 jun 2024 | 91.53 | 92.05 | 91.25 | 91.54 | 91.54 | 6,025 |
| 25 jun 2024 | 90.20 | 91.85 | 90.15 | 91.39 | 91.39 | 3,771 |
| 24 jun 2024 | 88.95 | 91.05 | 88.75 | 89.30 | 89.30 | 7,144 |
| 21 jun 2024 | 89.57 | 89.55 | 88.50 | 88.52 | 88.52 | 3,828 |
| 20 jun 2024 | 90.35 | 90.65 | 89.35 | 89.53 | 89.53 | 10,537 |
| 19 jun 2024 | 91.28 | 91.50 | 89.70 | 89.90 | 89.90 | 8,743 |
| 18 jun 2024 | 90.70 | 92.35 | 90.65 | 91.93 | 91.93 | 10,920 |
| 17 jun 2024 | 90.20 | 91.10 | 89.75 | 90.12 | 90.12 | 2,166 |
| 14 jun 2024 | 90.95 | 90.85 | 89.80 | 90.70 | 90.70 | 20,173 |
| 13 jun 2024 | 91.72 | 91.80 | 91.05 | 91.23 | 91.23 | 16,889 |
| 12 jun 2024 | 91.53 | 92.35 | 91.00 | 91.72 | 91.72 | 16,667 |
| 11 jun 2024 | 92.25 | 92.60 | 91.55 | 91.55 | 91.55 | 21,871 |
| 10 jun 2024 | 93.03 | 94.40 | 91.80 | 92.24 | 92.24 | 5,441 |
| 07 jun 2024 | 95.03 | 94.90 | 93.80 | 94.04 | 94.04 | 6,110 |
| 07 jun 2024 | 0.85 Dividendo | |||||
| 06 jun 2024 | 95.43 | 96.55 | 95.45 | 95.75 | 94.90 | 6,386 |
| 05 jun 2024 | 96.35 | 96.25 | 95.25 | 95.79 | 94.94 | 1,797 |
| 04 jun 2024 | 95.88 | 96.50 | 95.55 | 96.12 | 95.27 | 729 |
| 03 jun 2024 | 97.07 | 97.55 | 95.15 | 96.35 | 95.49 | 7,166 |
| 31 may 2024 | 94.20 | 97.15 | 94.40 | 95.26 | 94.41 | 115,761 |
| 30 may 2024 | 93.38 | 94.55 | 93.30 | 94.30 | 93.46 | 6,180 |
| 29 may 2024 | 92.10 | 94.75 | 92.20 | 93.70 | 92.87 | 139,503 |
| 28 may 2024 | 95.13 | 95.00 | 94.05 | 94.35 | 93.51 | 1,284 |
| 24 may 2024 | 94.10 | 96.50 | 94.40 | 96.15 | 95.30 | 1,305 |
| 23 may 2024 | 94.05 | 95.60 | 94.25 | 94.38 | 93.54 | 9,953 |
| 22 may 2024 | 94.30 | 94.90 | 91.80 | 93.99 | 93.16 | 10,150 |
| 21 may 2024 | 95.22 | 94.75 | 93.95 | 94.36 | 93.52 | 2,427 |
| 20 may 2024 | 96.00 | 96.60 | 95.30 | 96.10 | 95.25 | 983 |
| 17 may 2024 | 95.53 | 96.60 | 95.25 | 96.50 | 95.64 | 67,596 |
| 16 may 2024 | 95.93 | 96.80 | 95.65 | 96.00 | 95.15 | 5,208 |
| 15 may 2024 | 95.53 | 97.15 | 95.80 | 96.97 | 96.10 | 167,510 |
| 14 may 2024 | 96.80 | 96.65 | 95.45 | 95.85 | 95.00 | 3,142 |
| 13 may 2024 | 99.55 | 99.70 | 97.00 | 98.26 | 97.39 | 6,870 |
| 10 may 2024 | 99.45 | 100.80 | 98.80 | 99.30 | 98.42 | 2,291 |
| 09 may 2024 | 100.10 | 100.50 | 98.85 | 99.30 | 98.42 | 1,554 |
| 08 may 2024 | 99.72 | 100.60 | 99.00 | 99.10 | 98.22 | 7,851 |
| 07 may 2024 | 99.72 | 99.90 | 98.50 | 99.09 | 98.21 | 104,903 |
| 03 may 2024 | 99.05 | 99.55 | 98.35 | 98.60 | 97.72 | 1,389 |
| 02 may 2024 | 99.45 | 100.20 | 98.85 | 99.20 | 98.32 | 64,238 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 102.47 | 102.80 | 100.00 | 100.43 | 99.54 | 19,904 |
| 29 abr 2024 | 101.78 | 102.20 | 101.30 | 101.30 | 100.40 | 35,111 |
| 26 abr 2024 | 99.03 | 102.10 | 99.65 | 100.94 | 100.05 | 27,615 |
| 25 abr 2024 | 100.20 | 101.40 | 98.70 | 99.40 | 98.52 | 23,236 |
| 24 abr 2024 | 101.78 | 102.60 | 100.68 | 100.76 | 99.86 | 45,406 |
| 23 abr 2024 | 101.47 | 102.80 | 101.10 | 101.38 | 100.48 | 46,734 |
| 22 abr 2024 | 100.00 | 101.20 | 99.90 | 100.70 | 99.81 | 30,515 |
| 19 abr 2024 | 98.35 | 99.95 | 97.25 | 98.95 | 98.07 | 34,605 |
| 18 abr 2024 | 100.40 | 100.50 | 98.99 | 98.99 | 98.11 | 84,845 |
| 17 abr 2024 | 100.80 | 102.20 | 98.00 | 100.94 | 100.04 | 111,530 |
| 16 abr 2024 | 103.35 | 103.40 | 101.10 | 102.37 | 101.46 | 85,818 |
| 15 abr 2024 | 105.80 | 105.70 | 103.80 | 105.08 | 104.15 | 83,037 |
| 12 abr 2024 | 105.00 | 107.20 | 104.58 | 104.58 | 103.66 | 45,238 |
| 11 abr 2024 | 103.75 | 105.20 | 103.90 | 104.66 | 103.73 | 16,543 |
| 10 abr 2024 | 106.75 | 108.80 | 103.31 | 104.68 | 103.76 | 59,070 |
| 09 abr 2024 | 100.00 | 106.60 | 100.80 | 106.20 | 105.26 | 76,267 |
| 08 abr 2024 | 95.07 | 97.81 | 94.40 | 97.80 | 96.93 | 70,466 |
| 05 abr 2024 | 95.43 | 96.20 | 94.65 | 95.28 | 94.43 | 45,691 |
| 04 abr 2024 | 99.05 | 99.00 | 96.45 | 97.90 | 97.03 | 57,996 |
| 03 abr 2024 | 102.28 | 102.00 | 98.75 | 99.68 | 98.80 | 70,084 |
| 02 abr 2024 | 100.00 | 103.50 | 100.75 | 102.07 | 101.17 | 122,675 |
| 28 mar 2024 | 100.99 | 103.00 | 100.70 | 101.72 | 100.81 | 156,705 |
| 27 mar 2024 | 100.79 | 101.22 | 100.04 | 101.10 | 100.20 | 60,201 |
| 26 mar 2024 | 100.35 | 101.00 | 99.94 | 100.67 | 99.77 | 25,511 |
| 25 mar 2024 | 100.10 | 101.25 | 99.62 | 100.17 | 99.28 | 133,379 |
| 22 mar 2024 | 100.00 | 100.62 | 98.37 | 100.60 | 99.71 | 110,059 |
| 21 mar 2024 | 99.91 | 101.00 | 99.66 | 100.21 | 99.32 | 41,151 |
| 20 mar 2024 | 97.97 | 99.16 | 97.78 | 98.26 | 97.39 | 14,464 |
| 19 mar 2024 | 97.68 | 98.70 | 96.52 | 98.03 | 97.16 | 61,400 |
| 18 mar 2024 | 97.25 | 98.66 | 97.76 | 98.22 | 97.35 | 80,178 |
| 15 mar 2024 | 99.91 | 101.00 | 97.10 | 98.34 | 97.47 | 362,405 |
| 14 mar 2024 | 98.25 | 101.10 | 96.76 | 98.73 | 97.86 | 46,644 |
| 13 mar 2024 | 98.25 | 100.75 | 98.84 | 100.47 | 99.58 | 122,045 |
| 12 mar 2024 | 98.89 | 99.80 | 98.46 | 98.68 | 97.80 | 1,074 |
| 11 mar 2024 | 99.00 | 99.96 | 97.90 | 98.67 | 97.80 | 94,817 |
| 08 mar 2024 | 99.61 | 100.20 | 99.24 | 99.37 | 98.48 | 4,252 |
| 07 mar 2024 | 99.29 | 99.84 | 98.66 | 99.55 | 98.67 | 77,870 |
| 06 mar 2024 | 102.00 | 101.40 | 98.61 | 98.88 | 98.00 | 28,351 |
| 05 mar 2024 | 102.80 | 103.10 | 102.15 | 102.35 | 101.44 | 82,025 |
| 04 mar 2024 | 102.70 | 103.55 | 102.65 | 103.07 | 102.15 | 16,120 |
| 01 mar 2024 | 101.19 | 102.61 | 100.45 | 102.56 | 101.65 | 86,977 |
| 29 feb 2024 | 102.44 | 103.20 | 101.10 | 101.10 | 100.20 | 70,426 |
| 28 feb 2024 | 103.47 | 104.15 | 102.15 | 102.51 | 101.60 | 78,731 |
| 27 feb 2024 | 103.03 | 104.05 | 102.85 | 103.80 | 102.88 | 19,358 |
| 26 feb 2024 | 104.50 | 105.80 | 102.30 | 103.31 | 102.39 | 177,522 |
| 23 feb 2024 | 104.45 | 105.75 | 104.50 | 105.26 | 104.32 | 102,926 |
| 22 feb 2024 | 104.65 | 105.55 | 104.45 | 105.17 | 104.23 | 106,815 |
| 21 feb 2024 | 103.63 | 104.50 | 103.30 | 104.24 | 103.32 | 125,721 |
| 20 feb 2024 | 103.53 | 104.30 | 103.35 | 103.48 | 102.56 | 16,379 |
| 19 feb 2024 | 103.18 | 104.45 | 102.40 | 103.62 | 102.70 | 178,469 |
| 16 feb 2024 | 103.03 | 103.95 | 103.00 | 103.45 | 102.53 | 32,881 |
| 15 feb 2024 | 101.58 | 102.85 | 101.95 | 102.79 | 101.88 | 47,367 |
| 14 feb 2024 | 101.24 | 101.45 | 100.60 | 101.10 | 100.20 | 78,466 |
| 13 feb 2024 | 102.29 | 102.60 | 100.25 | 101.10 | 100.20 | 16,754 |
| 12 feb 2024 | 101.90 | 102.95 | 102.00 | 102.68 | 101.76 | 80,904 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.