Mercados españoles cerrados

Eurofins Scientific SE (ERF.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
53,64+1,56 (+3,00%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202451,8853,9251,8853,6453,64427.607
25 jul 202450,0852,0850,0852,0852,08514.188
24 jul 202448,3050,1647,7549,9249,92628.458
23 jul 202449,0049,6748,0448,3148,31421.966
22 jul 202448,4149,2848,3749,1149,11434.427
19 jul 202448,1748,3947,8048,3548,35420.325
18 jul 202448,4049,1548,2948,6148,61279.554
17 jul 202447,5048,8647,4448,3048,30340.512
16 jul 202447,1048,0447,1047,5747,57402.426
15 jul 202448,8449,1847,5847,6847,68423.777
12 jul 202448,3849,0348,3849,0249,02408.214
11 jul 202448,0548,3347,5648,3048,30336.481
10 jul 202446,8648,0346,6947,7547,75367.200
09 jul 202446,5447,5146,0946,6946,69487.957
08 jul 202447,7849,1646,7046,7546,75507.433
05 jul 202446,9548,3046,9547,9347,93601.184
04 jul 202445,0046,4344,9245,9245,92377.610
03 jul 202445,2346,1044,3844,5444,54985.741
03 jul 20240.5 Dividendo
02 jul 202445,2345,2343,7244,6944,19813.010
01 jul 202447,0047,7345,9545,9545,44526.607
28 jun 202447,1847,3045,9846,5546,03652.508
27 jun 202446,9848,1946,8947,0046,47567.783
26 jun 202447,3248,1046,9347,5046,97772.700
25 jun 202444,4447,0444,4246,0045,491.258.726
24 jun 202452,7652,8039,4744,2243,732.608.553
21 jun 202453,0053,3652,3852,7452,15684.841
20 jun 202452,5453,4652,3453,2452,64398.016
19 jun 202453,1853,3052,4252,4251,83313.499
18 jun 202452,8653,3252,5253,3252,72415.045
17 jun 202452,1452,9051,7052,6252,03444.085
14 jun 202453,0853,1851,8652,1251,54753.707
13 jun 202455,2055,2453,1853,1852,59342.073
12 jun 202454,0055,6253,9855,3854,76408.940
11 jun 202454,1454,6254,1054,2653,65382.028
10 jun 202454,4854,9053,5854,1253,51374.313
07 jun 202454,9055,2454,5454,9254,31224.309
06 jun 202455,8255,9654,5654,8054,19337.116
05 jun 202455,7055,8454,8255,6655,04210.704
04 jun 202455,4655,8854,8455,5654,94222.291
03 jun 202455,6056,2655,0455,7255,10258.384
31 may 202455,5055,7055,2055,3654,741.127.527
30 may 202455,2255,8655,1455,5854,96309.749
29 may 202455,9056,1855,2255,3854,76339.324
28 may 202457,3257,3656,1856,1855,55206.066
27 may 202457,1057,4456,9657,2056,56154.207
24 may 202457,5057,8256,8456,9856,34326.894
23 may 202459,8060,6056,4057,7257,07458.450
22 may 202458,2659,8858,0859,8859,21385.391
21 may 202457,0458,2456,9458,1657,51230.359
20 may 202457,6658,3057,6257,9057,25148.695
17 may 202458,9059,1058,0658,2657,61251.852
16 may 202459,9860,1859,0059,2458,58195.086
15 may 202458,2660,0858,2660,0859,41346.349
14 may 202457,2458,6057,2458,2057,55329.454
13 may 202457,6858,1657,1457,4056,76271.856
10 may 202457,5657,9657,3057,6657,01254.969
09 may 202457,5057,8657,2857,2856,64151.012
08 may 202457,6057,9056,9457,6256,98250.582
07 may 202456,2057,0056,1856,7256,09325.953
06 may 202456,8056,9456,0056,0855,45167.111
03 may 202456,8658,1456,5256,6856,05259.204
02 may 202457,6057,9656,5056,5055,87409.683
30 abr 202458,4458,6256,9857,6056,96305.895
29 abr 202457,0058,9857,0058,7058,04402.102
26 abr 202457,4257,8455,7056,6456,01413.821
25 abr 202456,7458,0056,1257,5056,86640.360
24 abr 202460,2860,3056,5656,8456,20660.784
23 abr 202460,5461,9660,5061,6060,91294.191
22 abr 202460,6061,3860,1660,2859,61278.154
19 abr 202459,7059,8458,8659,5258,85265.888
18 abr 202458,9060,2058,4460,0859,41305.473
17 abr 202458,7659,6458,7458,9258,26222.119
16 abr 202460,0060,0259,0059,1458,48249.198
15 abr 202459,7261,5259,7260,6059,92251.294
12 abr 202460,7661,1659,6459,8059,13266.119
11 abr 202459,7460,8059,5260,3059,63230.229
10 abr 202460,9262,1059,9660,0459,37381.664
09 abr 202459,3061,2859,2860,4859,80400.739
08 abr 202458,3459,5858,2259,3458,68239.970
05 abr 202460,6260,7658,2858,5057,85494.480
04 abr 202460,5061,7860,2861,4260,73405.504
03 abr 202460,0060,4859,6660,4659,78305.425
02 abr 202458,7060,2258,6460,0059,33516.651
28 mar 202457,5859,1057,5859,0858,42432.940
27 mar 202456,9057,4256,5257,4256,78294.459
26 mar 202456,0056,8855,9056,8656,22280.989
25 mar 202456,5257,3655,8455,9255,29494.429
22 mar 202456,0456,3455,8655,9655,33208.278
21 mar 202456,5056,5655,8856,1655,53209.230
20 mar 202456,5656,8655,8255,9455,31226.949
19 mar 202455,9856,6055,8456,5655,93150.207
18 mar 202456,2056,3655,7656,0055,37249.782
15 mar 202456,0656,6055,4856,1055,47709.314
14 mar 202457,7458,0656,1056,2055,57305.860
13 mar 202458,0858,7657,5857,5856,94302.329
12 mar 202457,3057,9457,0657,7857,13359.800
11 mar 202455,4457,0855,4457,0856,44383.924
08 mar 202455,5456,3855,3255,9455,31210.450
07 mar 202454,8255,7054,5855,6455,02283.191
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...