U.S. markets open in 3 hours 9 minutes
F S&P 500
5,619.75 -1.75 (-0.03%) F Dow Jones
39,696.00 +1.00 (+0.00%) F Nasdaq
20,617.50 -3.25 (-0.02%) E-mini Russell 2000 Index Futur
2,047.40 +4.70 (+0.23%) Petróleo
82.18 -0.98 (-1.18%) Oro
2,380.00 -17.70 (-0.74%)
BioMerieux SA (EYWN.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 7 |
| 05 jul 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 04 jul 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 03 jul 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
| 02 jul 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
| 01 jul 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 28 jun 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 27 jun 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 26 jun 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 25 jun 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 24 jun 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| 21 jun 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
| 20 jun 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 19 jun 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 18 jun 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| 17 jun 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
| 14 jun 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 13 jun 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
| 12 jun 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 11 jun 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 10 jun 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
| 07 jun 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
| 07 jun 2024 | 0.85 Dividendo | |||||
| 06 jun 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 94.35 | - |
| 05 jun 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 95.19 | - |
| 04 jun 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 94.99 | - |
| 03 jun 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 96.68 | - |
| 31 may 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 93.31 | - |
| 30 may 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.37 | - |
| 29 may 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.76 | - |
| 28 may 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 93.95 | - |
| 27 may 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.40 | - |
| 24 may 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 93.41 | - |
| 23 may 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 93.71 | - |
| 22 may 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.16 | - |
| 21 may 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 93.90 | - |
| 20 may 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 94.60 | - |
| 17 may 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 94.60 | - |
| 16 may 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 95.19 | - |
| 15 may 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.15 | - |
| 14 may 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.74 | - |
| 13 may 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 98.17 | - |
| 10 may 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.12 | - |
| 09 may 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 98.81 | - |
| 08 may 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 98.46 | - |
| 07 may 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 98.31 | - |
| 06 may 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 97.57 | - |
| 03 may 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 97.87 | - |
| 02 may 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 98.56 | - |
| 30 abr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.09 | - |
| 29 abr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 100.49 | - |
| 26 abr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.11 | - |
| 25 abr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.31 | - |
| 24 abr 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 100.40 | - |
| 23 abr 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 99.80 | - |
| 22 abr 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 98.56 | - |
| 19 abr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.63 | - |
| 18 abr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.11 | - |
| 17 abr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 99.90 | - |
| 16 abr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.07 | - |
| 15 abr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 103.57 | - |
| 12 abr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.16 | - |
| 11 abr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 102.87 | - |
| 10 abr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 105.25 | - |
| 09 abr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 98.22 | - |
| 08 abr 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 93.95 | - |
| 05 abr 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 94.25 | - |
| 04 abr 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 97.42 | - |
| 03 abr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100.59 | - |
| 02 abr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100.89 | - |
| 28 mar 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 99.70 | - |
| 27 mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.31 | - |
| 26 mar 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 99.35 | - |
| 25 mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.31 | - |
| 22 mar 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 98.63 | - |
| 21 mar 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 99.55 | - |
| 20 mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 96.55 | - |
| 19 mar 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 96.67 | - |
| 18 mar 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 96.49 | - |
| 15 mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 99.21 | - |
| 14 mar 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 98.93 | - |
| 13 mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 97.68 | - |
| 12 mar 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 97.96 | - |
| 11 mar 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 97.76 | - |
| 08 mar 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 98.37 | - |
| 07 mar 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 98.31 | - |
| 06 mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100.89 | - |
| 05 mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 101.73 | - |
| 04 mar 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 101.44 | - |
| 01 mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 100.20 | - |
| 29 feb 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.19 | - |
| 28 feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.08 | - |
| 27 feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 101.88 | - |
| 26 feb 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 103.62 | - |
| 23 feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.17 | - |
| 22 feb 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 103.72 | - |
| 21 feb 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 102.53 | - |
| 20 feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.38 | - |
| 19 feb 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 102.33 | - |
| 16 feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 101.63 | - |
| *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.