Biomerieux SA (BIOX)

BIOX
🏛️ 프랑스 →
113.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 100.05 101.30 100.05 100.60 0.1M
2023-12-28 100.30 100.50 99.88 99.94 0.0M
2023-12-27 100.90 101.50 100.00 100.25 0.1M
2023-12-22 100.05 101.25 99.76 101.00 0.0M
2023-12-21 100.25 101.00 99.84 100.25 0.1M
2023-12-20 100.85 101.65 100.85 101.05 0.1M
2023-12-19 99.58 101.15 99.58 100.90 0.1M
2023-12-18 98.94 99.78 97.90 99.56 0.1M
2023-12-15 100.70 101.00 99.42 99.56 0.1M
2023-12-14 100.00 101.50 99.96 100.75 0.2M
2023-12-13 97.70 98.18 97.36 98.06 0.1M
2023-12-12 98.00 98.52 97.46 97.82 0.1M
2023-12-11 97.98 98.36 97.34 98.08 0.1M
2023-12-08 96.98 98.24 96.22 97.88 0.1M
2023-12-07 98.34 98.42 96.76 96.92 0.1M
2023-12-06 98.74 99.16 98.18 98.60 0.1M
2023-12-05 100.75 100.95 98.70 98.70 0.1M
2023-12-04 100.70 101.55 100.55 100.85 0.1M
2023-12-01 99.02 100.85 98.76 100.85 0.1M
2023-11-30 98.72 99.06 98.10 98.76 0.3M
2023-11-29 98.76 99.60 98.42 98.84 0.1M
2023-11-28 98.56 98.98 97.56 98.98 0.1M
2023-11-27 98.74 99.40 98.44 98.66 0.0M
2023-11-24 97.98 98.62 97.42 98.62 0.1M
2023-11-23 97.04 98.38 96.44 98.24 0.1M
2023-11-22 96.28 97.22 96.04 97.20 0.0M
2023-11-21 95.86 96.18 95.26 96.18 0.1M
2023-11-20 95.80 96.28 95.50 95.86 0.0M
2023-11-17 95.58 96.88 95.58 95.86 0.1M
2023-11-16 96.98 97.24 95.48 95.48 0.1M
2023-11-15 97.18 98.24 96.26 97.06 0.1M
2023-11-14 94.38 98.10 94.18 97.36 0.1M
2023-11-13 93.00 94.38 92.94 94.38 0.1M
2023-11-10 93.12 93.44 92.50 92.78 0.0M
2023-11-09 93.00 94.10 92.74 93.48 0.1M
2023-11-08 92.50 93.80 92.38 93.14 0.1M
2023-11-07 92.26 93.24 91.96 92.50 0.1M
2023-11-06 94.38 94.38 92.70 92.70 0.1M
2023-11-03 92.80 94.82 92.80 94.40 0.1M
2023-11-02 91.94 93.70 91.78 92.66 0.1M
2023-11-01 90.70 91.20 89.64 91.16 0.1M
2023-10-31 88.98 91.20 88.98 90.50 0.1M
2023-10-30 89.02 90.48 88.16 88.64 0.1M
2023-10-27 86.70 89.40 86.18 88.52 0.1M
2023-10-26 87.00 87.02 85.56 86.66 0.1M
2023-10-25 88.72 88.80 87.28 87.68 0.0M
2023-10-24 87.50 88.94 87.10 88.72 0.1M
2023-10-23 86.54 87.74 85.78 87.38 0.1M
2023-10-20 85.40 87.06 84.54 86.48 0.1M
2023-10-19 89.10 89.88 85.20 85.90 0.2M
2023-10-18 91.02 91.36 89.10 89.68 0.1M
2023-10-17 91.00 91.76 90.42 91.08 0.1M
2023-10-16 92.02 92.24 89.56 90.94 0.1M
2023-10-13 91.14 92.18 90.10 91.94 0.1M
2023-10-12 91.36 92.24 91.04 91.72 0.1M
2023-10-11 93.02 93.02 90.86 90.86 0.1M
2023-10-10 92.76 93.98 92.72 93.54 0.1M
2023-10-09 92.24 93.12 91.98 92.24 0.1M
2023-10-06 92.98 93.04 90.86 92.24 0.1M
2023-10-05 92.00 92.90 91.86 92.74 0.1M
2023-10-04 90.34 91.84 90.22 91.60 0.1M
2023-10-03 91.00 91.36 90.28 90.94 0.1M
2023-10-02 91.80 92.10 90.20 91.24 0.1M
2023-09-29 91.56 92.98 91.10 91.82 0.1M
2023-09-28 89.02 89.24 88.22 88.54 0.1M
2023-09-27 90.00 90.66 88.80 89.00 0.1M
2023-09-26 90.00 90.66 89.76 89.98 0.1M
2023-09-25 90.76 90.84 89.76 90.62 0.1M
2023-09-22 90.00 91.30 89.06 90.94 0.1M
2023-09-21 91.88 92.00 90.12 90.16 0.1M
2023-09-20 90.72 92.80 90.64 92.52 0.1M
2023-09-19 91.02 91.34 89.90 90.10 0.1M
2023-09-18 91.40 92.90 91.32 91.40 0.1M
2023-09-15 92.98 93.74 91.14 91.90 0.3M
2023-09-14 92.28 93.26 91.66 92.64 0.1M
2023-09-13 90.00 91.74 89.76 91.54 0.1M
2023-09-12 91.76 92.30 90.38 90.38 0.1M
2023-09-11 92.10 92.74 91.14 92.08 0.0M
2023-09-08 92.80 93.06 91.42 92.08 0.1M
2023-09-07 91.50 92.72 91.30 92.64 0.1M
2023-09-06 93.76 93.76 90.90 91.74 0.1M
2023-09-05 95.26 96.00 93.94 93.94 0.1M
2023-09-04 94.72 96.70 94.72 95.66 0.1M
2023-09-01 94.76 94.98 88.22 94.62 0.2M
2023-08-31 97.38 97.98 95.60 95.60 0.4M
2023-08-30 97.40 97.64 96.80 97.36 0.0M
2023-08-29 96.36 97.56 96.36 97.22 0.0M
2023-08-28 96.28 96.68 96.02 96.16 0.0M
2023-08-25 95.20 96.54 95.12 95.66 0.1M
2023-08-24 97.30 97.64 95.52 95.52 0.1M
2023-08-23 95.34 96.78 95.22 96.78 0.1M
2023-08-22 93.50 95.24 92.90 95.24 0.1M
2023-08-21 92.60 93.46 92.46 93.02 0.0M
2023-08-18 91.50 92.74 91.32 92.50 0.1M
2023-08-17 92.26 92.94 91.12 91.66 0.1M
2023-08-16 93.66 93.90 92.48 92.96 0.0M
2023-08-15 94.16 94.40 93.58 93.88 0.0M
2023-08-14 94.06 94.28 93.38 93.94 0.0M
2023-08-11 94.54 94.94 93.30 93.94 0.1M
2023-08-10 94.10 95.46 93.92 95.10 0.1M
2023-08-09 94.82 95.00 93.92 93.98 0.1M
2023-08-08 94.10 94.98 93.72 93.98 0.1M
2023-08-07 94.06 94.60 93.62 94.16 0.1M
2023-08-04 95.48 95.48 93.56 94.56 0.1M
2023-08-03 94.46 95.38 94.10 95.38 0.1M
2023-08-02 95.12 95.44 93.64 94.74 0.1M
2023-08-01 97.42 97.62 95.36 95.52 0.1M
2023-07-31 98.34 99.24 96.96 97.56 0.1M
2023-07-28 98.44 99.00 97.74 98.28 0.1M
2023-07-27 96.80 99.70 96.80 98.52 0.1M
2023-07-26 95.40 96.38 95.08 96.34 0.0M
2023-07-25 95.18 95.64 93.76 95.40 0.1M
2023-07-24 95.32 96.24 94.72 95.40 0.1M
2023-07-21 94.04 95.66 94.04 95.62 0.1M
2023-07-20 93.54 93.92 92.96 93.90 0.0M
2023-07-19 93.46 94.24 92.64 94.12 0.1M
2023-07-18 93.22 93.68 92.44 93.28 0.0M
2023-07-17 93.52 94.20 93.12 93.32 0.0M
2023-07-14 93.42 94.32 92.98 93.94 0.0M
2023-07-13 93.46 94.58 93.40 93.92 0.0M
2023-07-12 92.48 93.62 91.88 93.22 0.1M
2023-07-11 91.54 92.54 91.00 92.22 0.1M
2023-07-10 90.76 91.04 89.90 90.52 0.1M
2023-07-07 91.52 91.56 90.38 90.90 0.1M
2023-07-06 93.26 94.24 91.34 91.60 0.1M
2023-07-05 93.76 93.96 93.24 93.50 0.1M
2023-07-04 93.52 94.60 93.44 94.00 0.0M
2023-07-03 96.00 96.14 93.58 93.58 0.1M
2023-06-30 95.52 96.46 95.52 96.12 0.1M
2023-06-29 94.04 95.48 93.98 95.20 0.1M
2023-06-28 91.90 94.10 91.90 93.88 0.1M
2023-06-27 92.10 92.72 91.02 91.76 0.1M
2023-06-26 91.00 91.64 90.22 90.30 0.1M
2023-06-23 90.18 91.40 89.88 90.84 0.1M
2023-06-22 89.62 90.10 88.88 89.98 0.1M
2023-06-21 89.10 91.10 88.64 90.12 0.1M
2023-06-20 90.02 90.02 88.86 89.10 0.1M
2023-06-19 91.76 92.02 90.26 90.34 0.1M
2023-06-16 92.24 93.10 92.14 92.34 0.2M
2023-06-15 91.80 92.18 91.18 92.00 0.1M
2023-06-14 91.44 92.16 90.94 91.82 0.1M
2023-06-13 91.54 92.22 91.22 91.30 0.1M
2023-06-12 91.74 92.14 90.86 90.96 0.1M
2023-06-09 92.08 92.26 91.16 91.16 0.1M
2023-06-08 93.58 93.74 92.08 92.08 0.1M
2023-06-07 95.52 95.52 94.06 94.06 0.1M
2023-06-06 92.80 96.18 92.64 95.90 0.1M
2023-06-05 94.34 95.20 93.34 93.90 0.1M
2023-06-02 95.00 96.18 94.72 94.72 0.1M
2023-06-01 94.24 95.20 93.80 94.96 0.1M
2023-05-31 94.72 94.92 93.16 93.64 0.5M
2023-05-30 95.82 96.24 95.00 95.28 0.1M
2023-05-29 95.48 96.22 95.40 95.88 0.0M
2023-05-26 96.68 96.68 94.60 95.56 0.1M
2023-05-25 96.28 96.80 95.10 96.52 0.1M
2023-05-24 98.28 98.28 95.80 96.04 0.1M
2023-05-23 100.30 100.70 98.86 98.86 0.1M
2023-05-22 101.00 101.00 99.30 100.70 0.1M
2023-05-19 100.00 101.50 99.96 101.25 0.1M
2023-05-18 98.48 99.90 98.26 99.42 0.1M
2023-05-17 97.78 98.26 97.60 97.78 0.1M
2023-05-16 98.00 98.80 97.42 97.78 0.1M
2023-05-15 98.00 99.14 97.78 98.16 0.1M
2023-05-12 96.20 97.14 95.10 97.12 0.1M
2023-05-11 95.90 97.06 95.66 95.88 0.0M
2023-05-10 94.88 95.98 94.18 95.60 0.1M
2023-05-09 97.80 97.80 92.70 94.88 0.1M
2023-05-08 98.34 98.54 97.66 98.12 0.1M
2023-05-05 97.40 98.36 97.14 98.08 0.1M
2023-05-04 96.90 97.36 96.14 97.36 0.1M
2023-05-03 96.66 97.44 95.96 97.16 0.1M
2023-05-02 95.40 96.40 94.72 95.48 0.1M
2023-04-28 94.98 95.16 91.66 94.90 0.1M
2023-04-27 94.82 95.64 93.82 94.64 0.1M
2023-04-26 95.36 96.06 94.06 94.32 0.1M
2023-04-25 97.36 97.40 95.00 95.82 0.1M
2023-04-24 97.30 98.48 97.20 97.58 0.1M
2023-04-21 97.00 98.06 96.64 97.20 0.1M
2023-04-20 96.28 97.48 95.54 96.92 0.1M
2023-04-19 95.00 96.92 94.74 96.28 0.1M
2023-04-18 97.40 98.36 94.98 95.00 0.2M
2023-04-17 96.78 98.48 96.72 97.40 0.1M
2023-04-14 98.58 99.20 96.78 97.02 0.1M
2023-04-13 99.20 99.98 98.20 98.56 0.1M
2023-04-12 97.84 99.42 97.20 98.76 0.1M
2023-04-11 98.24 98.84 97.86 97.86 0.1M
2023-04-06 97.22 98.62 97.00 98.06 0.1M
2023-04-05 96.16 97.20 95.56 97.20 0.1M
2023-04-04 96.90 97.12 96.00 96.24 0.1M
2023-04-03 96.94 97.30 96.06 96.98 0.1M
2023-03-31 95.40 97.24 94.96 97.00 0.2M
2023-03-30 95.60 98.00 95.00 95.10 1.2M
2023-03-29 99.40 100.10 98.54 98.54 0.1M
2023-03-28 100.90 101.55 99.12 99.20 0.1M
2023-03-27 101.00 101.80 100.40 100.60 0.1M
2023-03-24 99.70 100.85 99.46 100.60 0.1M
2023-03-23 98.24 100.20 97.48 100.20 0.1M
2023-03-22 97.76 98.74 96.54 98.64 0.1M
2023-03-21 98.48 98.52 97.26 97.46 0.1M
2023-03-20 97.00 99.38 96.34 97.28 0.1M
2023-03-17 96.80 97.54 96.26 97.54 0.3M
2023-03-16 95.26 96.66 93.86 96.60 0.1M
2023-03-15 95.36 95.36 93.20 94.80 0.2M
2023-03-14 93.98 95.96 93.74 95.36 0.1M
2023-03-13 93.76 94.18 92.00 93.98 0.1M
2023-03-10 96.26 96.72 94.02 94.18 0.1M
2023-03-09 94.98 97.68 93.52 96.94 0.1M
2023-03-08 92.20 94.42 90.62 94.42 0.2M
2023-03-07 93.02 93.88 91.54 92.20 0.1M
2023-03-06 93.02 93.32 92.46 93.22 0.1M
2023-03-03 92.10 93.40 91.82 93.00 0.1M
2023-03-02 90.52 91.68 90.04 91.60 0.1M
2023-03-01 93.20 93.36 90.86 91.00 0.1M
2023-02-28 93.20 93.42 92.00 92.74 0.3M
2023-02-27 93.74 94.06 93.22 93.50 0.1M
2023-02-24 95.76 95.76 93.36 93.54 0.1M
2023-02-23 96.12 96.16 95.20 95.60 0.1M
2023-02-22 96.50 96.86 95.64 95.74 0.1M
2023-02-21 96.58 97.06 95.86 96.76 0.0M
2023-02-20 96.00 97.60 95.78 97.06 0.1M
2023-02-17 97.52 97.52 95.06 95.78 0.1M
2023-02-16 97.34 98.18 97.22 98.00 0.1M
2023-02-15 96.52 97.80 96.00 96.68 0.1M
2023-02-14 96.40 97.28 96.00 96.58 0.1M
2023-02-13 95.40 96.60 94.94 96.28 0.0M
2023-02-10 96.02 96.46 94.64 95.42 0.1M
2023-02-09 98.48 99.80 96.96 97.04 0.1M
2023-02-08 99.00 99.26 97.58 97.68 0.1M
2023-02-07 97.16 97.76 95.96 97.76 0.1M
2023-02-06 96.98 97.94 96.94 97.32 0.1M
2023-02-03 95.98 97.96 95.58 97.70 0.1M
2023-02-02 94.50 97.06 94.48 95.98 0.1M
2023-02-01 93.74 94.62 93.18 93.50 0.1M
2023-01-31 94.26 94.26 92.98 93.36 0.1M
2023-01-30 95.02 95.12 93.84 94.52 0.1M
2023-01-27 96.24 96.24 94.90 95.18 0.1M
2023-01-26 94.74 97.02 94.74 96.28 0.1M
2023-01-25 96.62 96.62 94.20 94.64 0.1M
2023-01-24 97.84 98.60 96.38 96.62 0.1M
2023-01-23 96.60 98.04 96.50 97.72 0.1M
2023-01-20 97.38 97.38 96.08 96.46 0.1M
2023-01-19 98.58 99.26 97.10 97.20 0.1M
2023-01-18 98.48 99.90 98.26 98.90 0.1M
2023-01-17 100.45 100.45 98.14 98.50 0.1M
2023-01-16 101.85 102.60 100.75 100.95 0.0M
2023-01-13 99.98 101.85 99.82 101.85 0.1M
2023-01-12 98.80 100.90 98.38 99.62 0.1M
2023-01-11 98.58 100.15 97.88 98.84 0.1M
2023-01-10 97.02 99.90 96.68 99.16 0.1M
2023-01-09 96.80 97.92 95.58 97.48 0.1M
2023-01-06 96.68 97.42 95.28 96.70 0.1M
2023-01-05 98.16 98.40 96.20 96.38 0.1M
2023-01-04 98.48 99.00 97.60 98.52 0.1M
2023-01-03 99.02 99.78 97.94 98.00 0.1M
2023-01-02 98.66 98.68 97.76 98.34 0.0M