Mercados españoles cerrados

Eurofins Scientific SE (ERF.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
61,60+1,32 (+2,19%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202460,5461,9660,5061,6061,60294.191
22 abr 202460,6061,3860,1660,2860,28278.154
19 abr 202459,7059,8458,8659,5259,52265.888
18 abr 202458,9060,2058,4460,0860,08305.473
17 abr 202458,7659,6458,7458,9258,92222.119
16 abr 202460,0060,0259,0059,1459,14249.198
15 abr 202459,7261,5259,7260,6060,60251.294
12 abr 202460,7661,1659,6459,8059,80266.119
11 abr 202459,7460,8059,5260,3060,30230.229
10 abr 202460,9262,1059,9660,0460,04381.664
09 abr 202459,3061,2859,2860,4860,48400.739
08 abr 202458,3459,5858,2259,3459,34239.970
05 abr 202460,6260,7658,2858,5058,50494.480
04 abr 202460,5061,7860,2861,4261,42405.504
03 abr 202460,0060,4859,6660,4660,46305.425
02 abr 202458,7060,2258,6460,0060,00516.651
28 mar 202457,5859,1057,5859,0859,08432.940
27 mar 202456,9057,4256,5257,4257,42294.459
26 mar 202456,0056,8855,9056,8656,86280.989
25 mar 202456,5257,3655,8455,9255,92494.429
22 mar 202456,0456,3455,8655,9655,96208.278
21 mar 202456,5056,5655,8856,1656,16209.230
20 mar 202456,5656,8655,8255,9455,94226.949
19 mar 202455,9856,6055,8456,5656,56150.207
18 mar 202456,2056,3655,7656,0056,00249.782
15 mar 202456,0656,6055,4856,1056,10709.314
14 mar 202457,7458,0656,1056,2056,20305.860
13 mar 202458,0858,7657,5857,5857,58302.329
12 mar 202457,3057,9457,0657,7857,78359.800
11 mar 202455,4457,0855,4457,0857,08383.924
08 mar 202455,5456,3855,3255,9455,94210.450
07 mar 202454,8255,7054,5855,6455,64283.191
06 mar 202455,0655,4054,5854,9854,98277.046
05 mar 202455,1455,2453,8054,6054,60351.821
04 mar 202455,5655,7254,9455,2055,20231.038
01 mar 202455,3255,9254,9455,5455,54233.704
29 feb 202454,7055,8054,6455,2455,24626.528
28 feb 202454,4457,0254,0054,3254,32544.073
27 feb 202455,5855,6851,3254,7454,741.355.638
26 feb 202457,7458,8257,5858,6458,64469.018
23 feb 202457,6058,2657,5058,0258,02247.220
22 feb 202457,8858,4657,4257,4857,48305.119
21 feb 202457,0458,0657,0257,4057,40287.971
20 feb 202457,6458,0057,2657,5857,58257.968
19 feb 202457,5657,8256,9657,8257,82254.088
16 feb 202455,7258,0855,5857,8457,84422.941
15 feb 202455,5055,8055,2855,4455,44257.522
14 feb 202454,1055,2053,9255,1455,14287.615
13 feb 202454,0655,0053,7254,2454,24357.530
12 feb 202454,1054,6653,9054,2054,20280.788
09 feb 202454,2054,4053,7454,1654,16260.732
08 feb 202454,1254,9054,1254,2854,28222.271
07 feb 202454,0254,8253,9054,2254,22276.259
06 feb 202453,7654,0053,0253,9253,92272.246
05 feb 202453,5653,9453,4453,5253,52256.637
02 feb 202454,8055,0853,4053,4053,40275.462
01 feb 202455,5055,6254,1654,1654,16299.543
31 ene 202455,9456,3655,8256,1056,10331.622
30 ene 202456,7057,1655,8855,9455,94181.623
29 ene 202456,7456,7655,6456,4056,40388.206
26 ene 202456,8257,5456,6257,0657,06342.154
25 ene 202456,5856,8256,0456,3456,34236.620
24 ene 202456,1857,4455,8256,7456,74388.884
23 ene 202455,8656,3455,6455,6855,68247.817
22 ene 202455,5056,3055,4055,7655,76318.058
19 ene 202455,9056,1654,9255,2255,22303.245
18 ene 202455,5256,0055,0455,6855,68294.786
17 ene 202455,9256,1855,0855,1255,12341.887
16 ene 202456,8657,3056,5056,9856,98281.780
15 ene 202457,6257,7057,1457,1457,14154.675
12 ene 202456,6057,7256,3057,5057,50274.504
11 ene 202457,9058,5057,0657,2257,22257.221
10 ene 202457,6057,7056,9657,5857,58296.316
09 ene 202457,6058,1256,9657,8857,88178.136
08 ene 202457,3457,6256,5257,4257,42194.401
05 ene 202457,5857,7856,8857,4657,46217.850
04 ene 202457,6258,1657,4057,9057,90232.325
03 ene 202459,2059,3257,6457,8657,86408.597
02 ene 202459,0660,1259,0459,7059,70313.492
29 dic 202359,0459,6058,9858,9858,98180.716
28 dic 202358,9059,2858,9059,1659,16162.484
27 dic 202359,0059,6258,7258,9258,92207.570
22 dic 202358,8059,2258,5059,0659,06208.588
21 dic 202358,7458,9258,1858,9258,92199.870
20 dic 202358,6059,6658,6059,2459,24391.773
19 dic 202357,0058,6457,0058,6058,60462.589
18 dic 202357,1257,4856,6657,0857,08328.073
15 dic 202357,8058,1657,4258,0058,00794.732
14 dic 202355,6857,7655,6857,7057,70590.917
13 dic 202354,3654,9054,1854,4054,40253.595
12 dic 202354,9455,1054,3854,4654,46286.999
11 dic 202354,8455,0054,1854,7254,72230.808
08 dic 202355,0255,9854,6855,0055,00310.442
07 dic 202354,6455,5254,1255,1655,16343.966
06 dic 202354,5855,0254,3054,7054,70336.775
05 dic 202354,0854,9453,8254,4454,44320.804
04 dic 202353,8454,5853,6454,4654,46332.033
01 dic 202353,4853,8652,6653,8453,84330.643
30 nov 202352,9053,3652,4853,3653,36668.854
29 nov 202352,6453,4252,5252,8252,82337.948
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...