Mercados españoles abiertos en 8 hrs 13 min

Eurofins Scientific SE (ERF.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
65,08+2,34 (+3,73%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
05 oct 2021 - 05 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 202263,4265,0863,2665,0865,08557.966
03 oct 202261,9062,8659,8462,7462,74649.930
30 sept 202258,7861,4858,7861,1261,12496.931
29 sept 202259,7259,9658,5058,9858,98492.351
28 sept 202258,1660,0058,1660,0060,00598.512
27 sept 202260,4260,4858,0658,7258,72510.261
26 sept 202260,0261,4860,0060,1660,16410.187
23 sept 202261,0661,2659,7060,6260,62361.628
22 sept 202261,3862,2260,8260,8260,82412.847
21 sept 202261,8463,5461,5462,8462,84351.899
20 sept 202264,5664,7261,4262,4662,46510.704
19 sept 202265,8066,1464,1264,5864,58302.732
16 sept 202267,1067,3065,9266,2466,24556.211
15 sept 202266,9468,4266,6467,5667,56441.381
14 sept 202267,6068,1266,0866,8866,88235.342
13 sept 202271,2271,8267,8667,8667,86431.099
12 sept 202269,2070,1468,7870,1270,12240.707
09 sept 202269,1070,4268,4669,0069,00327.712
08 sept 202267,3069,1466,7468,9868,98463.959
07 sept 202265,7666,8665,2666,7466,74246.710
06 sept 202266,1466,9065,8066,3666,36195.895
05 sept 202266,0066,4865,6266,4066,40226.936
02 sept 202267,1267,7866,0267,5267,52257.655
01 sept 202268,5268,6066,1466,5666,56395.644
31 ago 202269,4870,1068,1269,1069,10737.209
30 ago 202269,6670,2269,0469,3069,30315.938
29 ago 202270,3070,8469,3669,7469,74288.925
26 ago 202272,5072,7470,6471,0471,04257.757
25 ago 202272,1072,8672,0272,3472,34174.562
24 ago 202270,6072,0870,0671,7871,78248.665
23 ago 202271,8072,2270,9670,9670,96278.369
22 ago 202274,5674,7472,4272,4672,46211.204
19 ago 202275,8276,4674,8874,8874,88205.819
18 ago 202275,9076,3875,5275,9475,94163.687
17 ago 202276,4477,2475,9075,9675,96205.941
16 ago 202277,9278,0076,0476,3676,36310.469
15 ago 202276,2078,1476,0877,3677,36193.980
12 ago 202276,1276,4075,3875,6475,64226.772
11 ago 202276,3076,7675,3076,3876,38234.957
10 ago 202274,5076,2073,2075,9875,98316.155
09 ago 202274,7075,5474,5874,8274,82360.848
08 ago 202275,4075,5074,5474,9674,96225.321
05 ago 202276,3677,0274,5075,1675,16358.359
04 ago 202276,6676,9476,0876,3676,36278.140
03 ago 202274,7077,1074,3076,9276,92386.212
02 ago 202274,1075,3273,3074,9474,94381.937
01 ago 202276,0076,5074,1874,5074,50432.753
29 jul 202274,2076,4474,1876,0276,02696.134
28 jul 202273,7474,5870,5073,8273,82922.249
27 jul 202278,0878,2072,3475,5275,521.001.745
26 jul 202281,1081,9080,9081,3881,38350.681
25 jul 202282,3282,9080,9081,3481,34379.625
22 jul 202281,5083,2081,1483,1083,10395.901
21 jul 202279,5882,8279,3882,0282,02482.538
20 jul 202279,5080,1478,8679,5479,54257.720
19 jul 202278,0479,1076,9479,1079,10253.346
18 jul 202279,2079,7678,2678,4278,42304.656
15 jul 202278,0278,9277,1278,8678,86287.098
14 jul 202276,0677,8675,5677,5077,50297.851
13 jul 202276,1676,1674,3475,9075,90251.970
12 jul 202277,3477,4275,3275,9275,92273.636
11 jul 202276,9678,2476,6677,8677,86180.816
08 jul 202277,0278,2876,4677,6877,68206.879
07 jul 202277,1077,5075,6677,0277,02310.187
06 jul 202273,7677,3473,7676,5876,58323.123
05 jul 202274,2075,0272,9073,0073,00275.992
05 jul 20221 Dividendo
04 jul 202275,6276,1074,2474,9873,98177.473
01 jul 202274,3475,5673,2075,2474,24335.872
30 jun 202273,9876,0473,3275,0874,08429.127
29 jun 202275,8676,6074,1674,4273,43500.096
28 jun 202278,1478,6076,9678,2877,24234.279
27 jun 202279,0080,1477,2078,1477,10247.929
24 jun 202276,7479,1076,5878,8077,75305.435
23 jun 202275,5276,5674,0676,4875,46478.813
22 jun 202271,8073,6070,1473,4072,42438.981
21 jun 202272,3273,7671,9072,6871,71287.757
20 jun 202273,3073,7071,1072,0871,12328.353
17 jun 202275,0076,2072,7273,6472,66742.180
16 jun 202278,1078,1276,1476,3075,28323.631
15 jun 202278,0278,7677,2678,4677,41336.056
14 jun 202280,1080,3476,9277,8476,80512.056
13 jun 202282,4083,0079,5279,8078,74294.297
10 jun 202284,0484,1882,9683,4282,31286.540
09 jun 202285,5685,7084,0884,4483,31290.671
08 jun 202285,4485,9884,4285,9884,83223.036
07 jun 202285,5085,8484,9485,5684,42309.246
06 jun 202285,4286,6085,0086,0084,85195.213
03 jun 202286,5087,8084,8485,1884,04187.724
02 jun 202285,8087,0284,8486,1885,03237.908
01 jun 202287,2087,5084,9685,2084,06244.776
31 may 202288,3088,3286,4686,8285,66446.870
30 may 202288,0888,9887,7088,6287,44225.564
27 may 202285,3087,7884,8087,7886,61245.514
26 may 202284,8085,2483,5085,0083,87173.186
25 may 202285,2485,4284,1685,0083,87186.744
24 may 202284,4885,8884,1085,0883,95259.957
23 may 202286,3086,4084,1284,9683,83315.286
20 may 202285,6286,9084,9085,5084,36333.220
19 may 202282,2885,7881,8285,6684,52386.197
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...