Mercados españoles cerrados en 3 hrs 46 min
IBEX 35
11.270,80 +97,80 (+0,88%) Euro Stoxx 50
4.784,57 +46,51 (+0,98%) Dólar/Euro
1,1044 -0,0045 (-0,41%) Petróleo Brent
71,48 +0,42 (+0,59%) Oro
2.526,70 +2,10 (+0,08%) Bitcoin EUR
50.070,27 +696,57 (+1,41%)
Eurofins Scientific SE (ERF.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:27PM CEST. Mercado abierto.
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 52,74 | 53,24 | 52,72 | 53,14 | 53,14 | 53.002 |
| 06 sept 2024 | 52,58 | 53,82 | 52,58 | 52,74 | 52,74 | 333.018 |
| 05 sept 2024 | 51,42 | 52,78 | 51,34 | 52,60 | 52,60 | 322.359 |
| 04 sept 2024 | 50,12 | 51,56 | 49,87 | 51,42 | 51,42 | 288.242 |
| 03 sept 2024 | 50,76 | 51,34 | 50,64 | 50,80 | 50,80 | 224.722 |
| 02 sept 2024 | 51,66 | 51,86 | 50,82 | 51,18 | 51,18 | 199.968 |
| 30 ago 2024 | 51,08 | 52,18 | 51,06 | 51,64 | 51,64 | 909.343 |
| 29 ago 2024 | 51,82 | 52,34 | 51,54 | 51,68 | 51,68 | 298.976 |
| 28 ago 2024 | 52,50 | 52,86 | 51,98 | 52,52 | 52,52 | 310.918 |
| 27 ago 2024 | 52,04 | 52,80 | 51,96 | 52,46 | 52,46 | 368.610 |
| 26 ago 2024 | 52,68 | 52,90 | 52,00 | 52,12 | 52,12 | 174.453 |
| 23 ago 2024 | 51,76 | 52,42 | 51,76 | 52,20 | 52,20 | 333.856 |
| 22 ago 2024 | 51,80 | 52,18 | 51,66 | 51,68 | 51,68 | 195.743 |
| 21 ago 2024 | 51,68 | 52,02 | 51,52 | 51,80 | 51,80 | 373.281 |
| 20 ago 2024 | 52,24 | 52,26 | 51,58 | 51,62 | 51,62 | 192.348 |
| 19 ago 2024 | 52,00 | 52,64 | 51,78 | 52,20 | 52,20 | 311.835 |
| 16 ago 2024 | 51,22 | 51,90 | 51,08 | 51,90 | 51,90 | 339.999 |
| 15 ago 2024 | 53,10 | 53,12 | 50,88 | 51,18 | 51,18 | 489.178 |
| 14 ago 2024 | 53,00 | 53,48 | 52,78 | 53,10 | 53,10 | 219.319 |
| 13 ago 2024 | 52,64 | 52,98 | 52,16 | 52,80 | 52,80 | 241.022 |
| 12 ago 2024 | 52,94 | 53,06 | 52,34 | 52,70 | 52,70 | 226.696 |
| 09 ago 2024 | 53,18 | 53,68 | 52,84 | 52,84 | 52,84 | 221.737 |
| 08 ago 2024 | 52,44 | 53,22 | 51,96 | 53,06 | 53,06 | 282.391 |
| 07 ago 2024 | 53,66 | 54,48 | 52,40 | 52,76 | 52,76 | 560.980 |
| 06 ago 2024 | 53,42 | 53,56 | 52,86 | 53,54 | 53,54 | 259.250 |
| 05 ago 2024 | 53,76 | 54,12 | 52,46 | 53,18 | 53,18 | 382.717 |
| 02 ago 2024 | 54,64 | 55,10 | 53,72 | 54,38 | 54,38 | 332.413 |
| 01 ago 2024 | 54,76 | 55,66 | 54,74 | 54,90 | 54,90 | 378.271 |
| 31 jul 2024 | 54,52 | 55,76 | 54,40 | 54,84 | 54,84 | 419.748 |
| 30 jul 2024 | 53,62 | 54,30 | 53,34 | 54,16 | 54,16 | 277.706 |
| 29 jul 2024 | 54,00 | 54,44 | 53,32 | 53,72 | 53,72 | 282.942 |
| 26 jul 2024 | 51,88 | 53,92 | 51,88 | 53,64 | 53,64 | 427.607 |
| 25 jul 2024 | 50,08 | 52,08 | 50,08 | 52,08 | 52,08 | 514.188 |
| 24 jul 2024 | 48,30 | 50,16 | 47,75 | 49,92 | 49,92 | 628.458 |
| 23 jul 2024 | 49,00 | 49,67 | 48,04 | 48,31 | 48,31 | 421.966 |
| 22 jul 2024 | 48,41 | 49,28 | 48,37 | 49,11 | 49,11 | 434.427 |
| 19 jul 2024 | 48,17 | 48,39 | 47,80 | 48,35 | 48,35 | 420.325 |
| 18 jul 2024 | 48,40 | 49,15 | 48,29 | 48,61 | 48,61 | 279.554 |
| 17 jul 2024 | 47,50 | 48,86 | 47,44 | 48,30 | 48,30 | 340.512 |
| 16 jul 2024 | 47,10 | 48,04 | 47,10 | 47,57 | 47,57 | 402.426 |
| 15 jul 2024 | 48,84 | 49,18 | 47,58 | 47,68 | 47,68 | 423.777 |
| 12 jul 2024 | 48,38 | 49,03 | 48,38 | 49,02 | 49,02 | 408.214 |
| 11 jul 2024 | 48,05 | 48,33 | 47,56 | 48,30 | 48,30 | 336.481 |
| 10 jul 2024 | 46,86 | 48,03 | 46,69 | 47,75 | 47,75 | 367.200 |
| 09 jul 2024 | 46,54 | 47,51 | 46,09 | 46,69 | 46,69 | 487.957 |
| 08 jul 2024 | 47,78 | 49,16 | 46,70 | 46,75 | 46,75 | 507.433 |
| 05 jul 2024 | 46,95 | 48,30 | 46,95 | 47,93 | 47,93 | 601.184 |
| 04 jul 2024 | 45,00 | 46,43 | 44,92 | 45,92 | 45,92 | 377.610 |
| 03 jul 2024 | 45,23 | 46,10 | 44,38 | 44,54 | 44,54 | 985.741 |
| 03 jul 2024 | 0.5 Dividendo | |||||
| 02 jul 2024 | 45,23 | 45,23 | 43,72 | 44,69 | 44,19 | 813.010 |
| 01 jul 2024 | 47,00 | 47,73 | 45,95 | 45,95 | 45,44 | 526.607 |
| 28 jun 2024 | 47,18 | 47,30 | 45,98 | 46,55 | 46,03 | 652.508 |
| 27 jun 2024 | 46,98 | 48,19 | 46,89 | 47,00 | 46,47 | 567.783 |
| 26 jun 2024 | 47,32 | 48,10 | 46,93 | 47,50 | 46,97 | 772.700 |
| 25 jun 2024 | 44,44 | 47,04 | 44,42 | 46,00 | 45,49 | 1.258.726 |
| 24 jun 2024 | 52,76 | 52,80 | 39,47 | 44,22 | 43,73 | 2.608.553 |
| 21 jun 2024 | 53,00 | 53,36 | 52,38 | 52,74 | 52,15 | 684.841 |
| 20 jun 2024 | 52,54 | 53,46 | 52,34 | 53,24 | 52,64 | 398.016 |
| 19 jun 2024 | 53,18 | 53,30 | 52,42 | 52,42 | 51,83 | 313.499 |
| 18 jun 2024 | 52,86 | 53,32 | 52,52 | 53,32 | 52,72 | 415.045 |
| 17 jun 2024 | 52,14 | 52,90 | 51,70 | 52,62 | 52,03 | 444.085 |
| 14 jun 2024 | 53,08 | 53,18 | 51,86 | 52,12 | 51,54 | 753.707 |
| 13 jun 2024 | 55,20 | 55,24 | 53,18 | 53,18 | 52,59 | 342.073 |
| 12 jun 2024 | 54,00 | 55,62 | 53,98 | 55,38 | 54,76 | 408.940 |
| 11 jun 2024 | 54,14 | 54,62 | 54,10 | 54,26 | 53,65 | 382.028 |
| 10 jun 2024 | 54,48 | 54,90 | 53,58 | 54,12 | 53,51 | 374.313 |
| 07 jun 2024 | 54,90 | 55,24 | 54,54 | 54,92 | 54,31 | 224.309 |
| 06 jun 2024 | 55,82 | 55,96 | 54,56 | 54,80 | 54,19 | 337.116 |
| 05 jun 2024 | 55,70 | 55,84 | 54,82 | 55,66 | 55,04 | 210.704 |
| 04 jun 2024 | 55,46 | 55,88 | 54,84 | 55,56 | 54,94 | 222.291 |
| 03 jun 2024 | 55,60 | 56,26 | 55,04 | 55,72 | 55,10 | 258.384 |
| 31 may 2024 | 55,50 | 55,70 | 55,20 | 55,36 | 54,74 | 1.127.527 |
| 30 may 2024 | 55,22 | 55,86 | 55,14 | 55,58 | 54,96 | 309.749 |
| 29 may 2024 | 55,90 | 56,18 | 55,22 | 55,38 | 54,76 | 339.324 |
| 28 may 2024 | 57,32 | 57,36 | 56,18 | 56,18 | 55,55 | 206.066 |
| 27 may 2024 | 57,10 | 57,44 | 56,96 | 57,20 | 56,56 | 154.207 |
| 24 may 2024 | 57,50 | 57,82 | 56,84 | 56,98 | 56,34 | 326.894 |
| 23 may 2024 | 59,80 | 60,60 | 56,40 | 57,72 | 57,07 | 458.450 |
| 22 may 2024 | 58,26 | 59,88 | 58,08 | 59,88 | 59,21 | 385.391 |
| 21 may 2024 | 57,04 | 58,24 | 56,94 | 58,16 | 57,51 | 230.359 |
| 20 may 2024 | 57,66 | 58,30 | 57,62 | 57,90 | 57,25 | 148.695 |
| 17 may 2024 | 58,90 | 59,10 | 58,06 | 58,26 | 57,61 | 251.852 |
| 16 may 2024 | 59,98 | 60,18 | 59,00 | 59,24 | 58,58 | 195.086 |
| 15 may 2024 | 58,26 | 60,08 | 58,26 | 60,08 | 59,41 | 346.349 |
| 14 may 2024 | 57,24 | 58,60 | 57,24 | 58,20 | 57,55 | 329.454 |
| 13 may 2024 | 57,68 | 58,16 | 57,14 | 57,40 | 56,76 | 271.856 |
| 10 may 2024 | 57,56 | 57,96 | 57,30 | 57,66 | 57,01 | 254.969 |
| 09 may 2024 | 57,50 | 57,86 | 57,28 | 57,28 | 56,64 | 151.012 |
| 08 may 2024 | 57,60 | 57,90 | 56,94 | 57,62 | 56,98 | 250.582 |
| 07 may 2024 | 56,20 | 57,00 | 56,18 | 56,72 | 56,09 | 325.953 |
| 06 may 2024 | 56,80 | 56,94 | 56,00 | 56,08 | 55,45 | 167.111 |
| 03 may 2024 | 56,86 | 58,14 | 56,52 | 56,68 | 56,05 | 259.204 |
| 02 may 2024 | 57,60 | 57,96 | 56,50 | 56,50 | 55,87 | 409.683 |
| 30 abr 2024 | 58,44 | 58,62 | 56,98 | 57,60 | 56,96 | 305.895 |
| 29 abr 2024 | 57,00 | 58,98 | 57,00 | 58,70 | 58,04 | 402.102 |
| 26 abr 2024 | 57,42 | 57,84 | 55,70 | 56,64 | 56,01 | 413.821 |
| 25 abr 2024 | 56,74 | 58,00 | 56,12 | 57,50 | 56,86 | 640.360 |
| 24 abr 2024 | 60,28 | 60,30 | 56,56 | 56,84 | 56,20 | 660.784 |
| 23 abr 2024 | 60,54 | 61,96 | 60,50 | 61,60 | 60,91 | 294.191 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.