Mercados españoles cerrados

Eurofins Scientific SE (ERF.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
53,50+0,46 (+0,87%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 sept 2022 - 30 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202352,7654,3452,7053,5053,50578.809
28 sept 202353,9053,9452,8453,0453,04431.332
27 sept 202354,4654,6253,9054,0054,00312.582
26 sept 202354,4054,6453,9854,4054,40386.299
25 sept 202354,6854,9453,9454,7454,74306.631
22 sept 202354,7054,9654,2254,8654,86224.925
21 sept 202355,6856,2855,0455,2855,28436.594
20 sept 202355,5056,6455,4856,1456,14336.284
19 sept 202354,8055,4454,4655,1255,12308.658
18 sept 202355,3055,6654,4455,0255,02307.372
15 sept 202355,6656,2455,0855,3655,36624.789
14 sept 202354,5055,2253,8255,1255,12221.309
13 sept 202353,3454,3652,7854,3054,30358.471
12 sept 202354,3054,5253,7453,9653,96257.554
11 sept 202354,4054,8653,8654,1854,18192.681
08 sept 202354,6855,0654,1854,1854,18197.782
07 sept 202355,0055,3054,3654,6054,60178.943
06 sept 202354,8455,5254,3655,1655,16190.193
05 sept 202356,5056,6054,9655,3255,32266.379
04 sept 202357,0057,4456,7256,8256,82130.855
01 sept 202356,3056,9056,0456,6456,64153.687
31 ago 202356,4457,0656,2056,8456,84817.801
30 ago 202356,8057,0056,0656,2256,22306.527
29 ago 202356,5056,9055,9856,7056,70200.107
28 ago 202356,2056,8255,9056,6456,64124.688
25 ago 202355,6056,5455,6055,8655,86207.676
24 ago 202356,6057,1655,9455,9855,98237.067
23 ago 202355,4056,2655,1256,1056,10211.731
22 ago 202354,1055,5653,9655,1455,14260.235
21 ago 202353,9854,2053,4653,7653,76261.254
18 ago 202354,7654,8253,4653,9453,94315.892
17 ago 202355,5055,5854,6254,8054,80349.386
16 ago 202356,6056,7655,5055,7455,74219.585
15 ago 202357,8657,8856,7656,9656,96213.187
14 ago 202357,6057,9257,2657,6657,66207.991
11 ago 202358,6858,8457,6057,6057,60226.429
10 ago 202358,7059,4658,3858,9658,96250.752
09 ago 202358,3858,7658,1458,1658,16196.239
08 ago 202358,9059,1657,8857,9457,94234.054
07 ago 2023------
04 ago 202358,9059,0858,0458,9258,92296.548
03 ago 202358,9059,2858,4658,8858,88295.227
02 ago 202359,0059,7858,6659,3859,38512.464
01 ago 202362,3062,4260,2660,2660,26357.635
31 jul 202362,4063,3262,2062,5862,58413.619
28 jul 202362,0462,8861,2062,3262,32300.422
27 jul 202361,8263,7461,7262,1062,10664.332
26 jul 202359,9260,8657,5260,8660,86738.657
25 jul 202360,8461,4060,5660,9060,90440.803
24 jul 202360,8461,4860,7861,2061,20364.600
21 jul 202360,0261,1259,5861,1061,10330.267
20 jul 202360,6260,9660,1260,1260,12526.797
19 jul 202359,2061,6859,1860,8860,88394.232
18 jul 202358,5659,1058,4858,9858,98213.070
17 jul 202359,0059,5058,3658,7458,74252.565
14 jul 202359,3059,9459,0059,0059,00229.737
13 jul 202359,0059,5058,6459,2459,24320.948
12 jul 202357,6859,3657,0659,3659,36447.572
11 jul 202357,1057,6856,8857,6857,68256.694
10 jul 202356,7057,0856,1256,9456,94258.789
07 jul 202356,6657,0855,9656,7456,74256.883
06 jul 202357,6258,2256,4856,5056,50332.427
05 jul 202357,5258,4857,5258,2458,24314.138
04 jul 202357,2458,1657,1658,0058,00249.213
04 jul 20231 Dividendo
03 jul 202358,1058,8057,9058,2457,24345.166
30 jun 202356,5258,2856,4058,1657,16497.842
29 jun 202357,2257,2456,3656,5055,53281.118
28 jun 202356,1057,6656,1057,3256,34420.327
27 jun 202356,1056,2455,3255,9054,94536.589
26 jun 202356,6057,0055,4256,1455,18446.065
23 jun 202358,2058,6056,5856,5855,61412.657
22 jun 202358,4858,5057,7458,3057,30328.887
21 jun 202359,3859,6058,5658,5657,55389.508
20 jun 202360,1060,3659,3859,6658,64427.720
19 jun 202361,0061,0059,3260,0058,97484.524
16 jun 202360,7062,0460,6661,5060,44557.579
15 jun 202360,0060,4859,8260,3659,32303.012
14 jun 202359,4060,3659,2460,2259,19297.738
13 jun 202359,8859,8858,9659,5458,52380.058
12 jun 202359,8660,1658,8059,5658,54536.631
09 jun 202361,6661,6659,8259,8258,79455.077
08 jun 202362,0062,0461,1261,4460,39303.878
07 jun 202362,5062,5061,7462,1661,09309.234
06 jun 202360,3062,2060,1062,1261,05456.842
05 jun 202361,6461,8860,6260,6259,58359.028
02 jun 202361,0461,7461,0461,6060,54373.601
01 jun 2023------
31 may 202360,9864,0660,9061,6460,581.103.527
30 may 202361,9862,1461,2461,3660,31216.622
29 may 202361,9062,2261,4861,6660,60108.756
26 may 202361,3461,6260,7461,5060,44279.741
25 may 202362,1062,4661,1461,1460,09234.608
24 may 202361,0262,0660,7261,8460,78430.325
23 may 202360,9062,8460,7461,7260,66279.781
22 may 202360,5060,9460,0460,7059,66378.419
19 may 202360,5860,8659,9060,4859,44318.569
18 may 202360,2460,4059,9060,1859,15189.086
17 may 202360,4460,5059,5859,7058,67298.120
16 may 202360,5660,9060,2660,4259,38367.934
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...