bioMérieux S.A. (BMXMF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:06AM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
| 16 may 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | 100 |
| 15 may 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 14 may 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 13 may 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 10 may 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 09 may 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 08 may 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 100 |
| 07 may 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 06 may 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 03 may 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 100 |
| 02 may 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 01 may 2024 | 109.95 | 109.95 | 103.15 | 103.15 | 103.15 | 800 |
| 30 abr 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
| 29 abr 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
| 26 abr 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | 100 |
| 25 abr 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
| 24 abr 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
| 23 abr 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | 100 |
| 22 abr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 19 abr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 200 |
| 18 abr 2024 | 105.56 | 105.56 | 103.17 | 103.17 | 103.17 | 200 |
| 17 abr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 16 abr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
| 15 abr 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 100 |
| 12 abr 2024 | 111.75 | 111.75 | 109.51 | 109.51 | 109.51 | 200 |
| 11 abr 2024 | 111.75 | 111.75 | 111.25 | 111.25 | 111.25 | 100 |
| 10 abr 2024 | 112.00 | 112.00 | 111.75 | 112.00 | 112.00 | 100 |
| 09 abr 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 100 |
| 08 abr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 05 abr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 100 |
| 04 abr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 100 |
| 03 abr 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 02 abr 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 01 abr 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 28 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 27 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 26 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 25 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 22 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 21 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 20 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 19 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 18 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 15 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 14 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 13 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 12 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 11 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 100 |
| 08 mar 2024 | 106.82 | 107.52 | 106.81 | 107.52 | 107.52 | 300 |
| 07 mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 100 |
| 06 mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 05 mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 04 mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 01 mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 29 feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 28 feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 27 feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 26 feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 23 feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 22 feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | 200 |
| 21 feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 20 feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 16 feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 800 |
| 15 feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 14 feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
| 13 feb 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 12 feb 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 09 feb 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 08 feb 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 100 |
| 07 feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 06 feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 05 feb 2024 | 106.01 | 106.01 | 106.00 | 106.00 | 106.00 | 100 |
| 02 feb 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 01 feb 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 100 |
| 31 ene 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 30 ene 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
| 29 ene 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 26 ene 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 25 ene 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 200 |
| 24 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
| 23 ene 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 22 ene 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 100 |
| 19 ene 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 100 |
| 18 ene 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
| 17 ene 2024 | 105.75 | 107.13 | 105.75 | 107.13 | 107.13 | 100 |
| 16 ene 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 100 |
| 12 ene 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| 11 ene 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | 100 |
| 10 ene 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| 09 ene 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| 08 ene 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| 05 ene 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| 04 ene 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 100 |
| 03 ene 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 200 |
| 02 ene 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | 600 |
| 29 dic 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 28 dic 2023 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | 900 |
| 27 dic 2023 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
| 26 dic 2023 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
| *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.