Mercados españoles cerrados

Eurofins Scientific SE (ERF.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,44-0,56 (-0,92%)
Al cierre: 05:35PM CET
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 202359,6260,4459,2660,4460,44549.575
23 mar 202360,7061,3659,9261,0061,00433.248
22 mar 202362,0062,1260,8461,0261,02305.772
21 mar 202360,9661,5260,6261,3661,36379.063
20 mar 202361,4061,7060,5460,6660,66390.392
17 mar 202361,2062,2260,7061,3461,34828.616
16 mar 202360,9061,8860,2861,6861,68487.321
15 mar 202361,4261,4459,0860,1860,18636.844
14 mar 202363,0463,3660,8061,4261,42534.751
13 mar 202362,4063,4661,8863,0863,08718.470
10 mar 202360,9663,8060,9463,4263,42612.174
09 mar 202360,2261,8660,0261,7061,70369.987
08 mar 202360,0060,7459,6260,4260,42556.203
07 mar 202361,5262,4660,8060,8060,80392.285
06 mar 202361,8462,6661,8262,1062,10435.219
03 mar 202361,6462,9461,6062,7662,76836.681
02 mar 202357,6061,3456,6661,3061,301.222.724
01 mar 202359,0061,1456,6858,0058,002.345.589
28 feb 202368,4268,4266,0066,0066,001.021.950
27 feb 202367,7068,8467,2668,6068,60320.493
24 feb 202368,0668,6466,5267,5067,50454.537
23 feb 202368,7669,8067,3667,6667,66335.327
22 feb 202368,4069,6667,6868,6068,60393.536
21 feb 202368,9869,1668,3868,7868,78401.457
20 feb 202368,2069,7468,1269,3069,30340.945
17 feb 202367,5468,4067,2667,9267,92292.018
16 feb 202368,6469,1067,7668,0668,06355.635
15 feb 202367,3068,4067,2268,2268,22352.504
14 feb 202367,4068,9267,2867,5067,50402.487
13 feb 202367,7067,7666,8667,5067,50346.513
10 feb 202367,8068,0866,6667,4867,48618.915
09 feb 202368,9469,3668,0468,2468,24279.715
08 feb 202368,2469,0467,4068,2868,28444.743
07 feb 202369,5069,7467,3467,8467,84698.252
06 feb 202370,4072,1270,2471,0871,08568.896
03 feb 202368,5071,1868,2871,1671,16815.210
02 feb 202365,7669,1665,7668,9868,98517.879
01 feb 202365,7866,8465,1865,2065,20330.586
31 ene 202365,5065,7864,4665,7465,74543.428
30 ene 202365,4066,1264,7465,8465,84447.058
27 ene 202365,0665,6864,2865,6865,68550.080
26 ene 202363,9865,1263,9864,9664,96410.395
25 ene 202363,9264,0863,0063,6063,60323.234
24 ene 202364,4265,1463,8264,2864,28447.096
23 ene 202364,1064,5263,5064,5064,50399.289
20 ene 202364,2464,8863,7263,8463,84358.066
19 ene 202366,2066,5064,0264,3464,34432.834
18 ene 202366,0867,1665,9266,6466,64409.815
17 ene 202364,6866,1064,3666,0666,06375.205
16 ene 202364,5066,0064,4664,9064,90320.989
13 ene 202364,7664,8264,1464,4664,46324.222
12 ene 202363,4465,1863,3064,6464,64509.661
11 ene 202364,8064,9662,9463,4063,40770.377
10 ene 202368,4268,7466,6266,6266,62453.144
09 ene 202366,7069,3666,6669,1469,14357.915
06 ene 202366,1066,3264,9666,1666,16284.728
05 ene 202367,8068,1265,9066,1466,14324.129
04 ene 202366,5068,0666,3068,0668,06277.995
03 ene 202365,9067,3465,6866,1466,14331.957
02 ene 202367,4667,5065,9466,0266,02227.411
30 dic 202268,4068,7267,0667,0667,06293.484
29 dic 202266,5468,6666,3468,6468,64378.379
28 dic 202266,0267,1465,9266,5866,58295.818
27 dic 202266,5066,8265,5866,0466,04296.456
23 dic 202265,3266,5665,3266,1866,18330.392
22 dic 202266,3467,1665,2665,4265,42345.604
21 dic 202265,0066,4064,9266,4066,40485.467
20 dic 202263,5064,8263,3264,5264,52484.353
19 dic 202263,0864,2862,7463,7463,74442.334
16 dic 202264,8064,8062,1462,7462,74863.688
15 dic 202266,8066,8065,0465,0465,04560.079
14 dic 202266,9267,4266,5067,4067,40399.336
13 dic 202266,7068,2664,9467,4267,42525.374
12 dic 202265,9866,8665,8866,4666,46420.005
09 dic 202265,3066,2665,1266,1866,18504.955
08 dic 202265,6065,7463,7065,1865,18344.982
07 dic 202265,5865,8664,4265,4265,42394.014
06 dic 202266,7667,6065,4665,5465,54414.458
05 dic 202268,9669,0067,5267,7067,70324.616
02 dic 202268,0669,3667,7068,7668,76386.925
01 dic 202267,5068,9267,2868,3668,36586.402
30 nov 202267,3067,7666,4266,4266,421.133.083
29 nov 202268,3068,3066,3667,0467,04559.588
28 nov 202268,4668,9667,4068,3068,30404.592
25 nov 202268,1468,4667,5068,2668,26219.607
24 nov 202267,0668,7066,7468,6068,60353.045
23 nov 202266,7067,0465,7466,9466,94237.776
22 nov 202266,2266,9265,5266,4066,40296.685
21 nov 202266,0066,6665,0466,4266,42311.152
18 nov 202266,5866,8465,5066,2666,26426.363
17 nov 202267,9668,2266,2666,5066,50432.286
16 nov 202270,0070,1466,4667,3467,34606.054
15 nov 202271,2071,5669,4070,2270,22459.119
14 nov 202271,9872,6470,9671,2471,24611.557
11 nov 202270,4871,8869,3871,8871,88594.141
10 nov 202266,6071,4065,2270,3870,38828.691
09 nov 202267,7868,1065,8666,9066,90439.269
08 nov 202266,0068,3465,8468,3468,34410.271
07 nov 202264,7266,6264,6266,2866,28466.151
04 nov 202263,0465,3862,9064,9664,96422.896
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...