Datos Históricos Biomerieux - 0RUG

0RUG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Ene 2020 83.775 -0.25 -0.3% 83.575 84.675 83.575 7,890
16 Ene 2020 84.025 -1.35 -1.58% 85.675 86.00 84.025 63,144
15 Ene 2020 85.375 1.13 1.34% 84.00 85.625 84.00 2,961
14 Ene 2020 84.25 -0.03 -0.03% 84.40 84.85 83.45 5,669
13 Ene 2020 84.275 -1.40 -1.63% 85.225 85.90 84.275 2,065
10 Ene 2020 85.675 -0.98 -1.13% 86.40 87.175 85.675 2,476
09 Ene 2020 86.65 1.13 1.32% 86.10 86.90 85.675 5,410
08 Ene 2020 85.525 0.53 0.62% 86.00 86.00 84.175 4,010
07 Ene 2020 85.00 4.53 5.62% 81.025 85.675 81.025 69,995
06 Ene 2020 80.475 0.00 0.0% 80.15 81.425 79.25 2,328
03 Ene 2020 80.475 0.35 0.44% 79.775 80.475 79.525 2,139
02 Ene 2020 80.125 0.78 0.98% 78.80 81.30 78.80 3,876
01 Ene 2020 79.35 0.00 +0.00% 79.575 80.20 79.35 0.00
31 Dic 2019 79.35 0.00 +0.00% 79.575 80.20 79.35 0.00
31 Dic 2019 79.35 -0.60 -0.75% 79.575 80.20 79.35 1,547
30 Dic 2019 79.95 -0.60 -0.74% 80.05 80.725 79.95 2,928
27 Dic 2019 80.55 -0.88 -1.07% 79.025 80.975 78.725 1,678
26 Dic 2019 81.425 0.00 +0.00% 80.45 81.425 80.45 0.00
25 Dic 2019 81.425 0.00 +0.00% 80.45 81.425 80.45 0.00
24 Dic 2019 81.425 0.00 +0.00% 80.45 81.425 80.45 0.00
24 Dic 2019 81.425 0.10 0.12% 80.45 81.425 80.45 369
23 Dic 2019 81.325 0.65 0.81% 80.75 81.55 80.475 405
20 Dic 2019 80.675 0.45 0.56% 80.05 81.125 80.05 850
19 Dic 2019 80.225 0.22 0.28% 79.725 80.225 79.55 2,949
18 Dic 2019 80.00 -0.23 -0.28% 80.00 80.55 79.30 6,224
17 Dic 2019 80.225 0.02 0.03% 80.00 80.40 78.45 6,104
16 Dic 2019 80.20 0.05 0.06% 79.625 80.90 79.625 7,063
13 Dic 2019 80.15 -0.28 -0.34% 80.50 81.10 79.025 2,685
12 Dic 2019 80.425 -1.08 -1.32% 81.525 82.15 80.175 1,200
11 Dic 2019 81.50 -1.13 -1.36% 82.00 82.875 81.075 1,199
10 Dic 2019 82.625 0.55 0.67% 82.05 82.85 81.55 3,511
09 Dic 2019 82.075 -0.13 -0.15% 81.825 82.625 81.40 4,493
06 Dic 2019 82.20 -0.53 -0.63% 82.75 83.20 81.975 11,426
05 Dic 2019 82.725 0.57 0.7% 81.875 84.025 81.875 3,644
04 Dic 2019 82.15 0.83 1.01% 81.725 82.825 81.55 3,843
03 Dic 2019 81.325 0.73 0.9% 80.50 81.325 80.425 2,745
02 Dic 2019 80.60 -1.58 -1.92% 82.05 82.65 80.375 1,285
29 Nov 2019 82.175 0.30 0.37% 81.725 82.60 81.725 2,202
28 Nov 2019 81.875 -1.35 -1.62% 83.025 83.35 81.875 3,824
27 Nov 2019 83.225 0.47 0.57% 82.60 83.625 82.40 4,613
26 Nov 2019 82.75 1.33 1.63% 81.525 82.75 81.525 1,917
25 Nov 2019 81.425 1.55 1.94% 79.775 82.125 79.775 3,417
22 Nov 2019 79.875 1.00 1.27% 78.90 80.225 78.75 74,519
21 Nov 2019 78.875 -0.60 -0.75% 79.125 79.775 78.175 33,303
20 Nov 2019 79.475 0.25 0.32% 79.025 80.075 78.775 3,627
19 Nov 2019 79.225 0.35 0.44% 78.55 79.425 78.55 5,780
18 Nov 2019 78.875 2.10 2.74% 76.80 79.15 76.80 1,656
15 Nov 2019 76.775 2.00 2.67% 74.85 76.95 74.70 5,048
14 Nov 2019 74.775 0.15 0.2% 75.025 75.775 74.625 2,589
13 Nov 2019 74.625 0.60 0.81% 73.575 74.925 73.575 5,376
12 Nov 2019 74.025 -0.43 -0.57% 74.00 74.70 73.40 1,673
11 Nov 2019 74.45 -0.05 -0.07% 74.55 75.325 74.30 2,737
08 Nov 2019 74.50 0.08 0.1% 74.40 74.875 73.725 4,619
07 Nov 2019 74.425 0.22 0.3% 74.50 74.975 73.925 36,009
06 Nov 2019 74.20 0.15 0.2% 73.775 74.525 73.675 3,938
05 Nov 2019 74.05 0.05 0.07% 74.00 74.425 73.425 5,680
04 Nov 2019 74.00 0.05 0.07% 73.875 74.425 73.525 4,423
01 Nov 2019 73.95 0.48 0.65% 73.325 74.125 73.30 5,355
31 Oct 2019 73.475 0.20 0.27% 73.175 73.875 72.75 178,485
30 Oct 2019 73.275 1.25 1.74% 71.825 73.525 71.75 5,797
29 Oct 2019 72.025 -0.23 -0.31% 71.825 72.375 71.425 8,494
28 Oct 2019 72.25 0.47 0.66% 71.525 72.40 71.525 9,091
25 Oct 2019 71.775 0.00 +0.00% 72.35 72.90 71.775 0.00
25 Oct 2019 71.775 -0.73 -1.0% 72.35 72.90 71.775 8,269
24 Oct 2019 72.50 0.60 0.83% 72.00 72.50 71.475 329
23 Oct 2019 71.90 -1.43 -1.94% 73.175 73.725 71.525 15,090
22 Oct 2019 73.325 -1.85 -2.46% 74.65 75.15 72.175 2,264
21 Oct 2019 75.175 -0.35 -0.46% 75.475 76.05 74.725 190,226
Su Consulta Reciente
LSE
0RUG
Biomerieux
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200119 08:11:24