Mercados españoles cerrados

Eurofins Scientific SE (ERF.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
84,66+0,48 (+0,57%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202283,9084,9083,5084,6684,66270.071
13 may 202281,6084,5081,6084,1884,18345.668
12 may 202281,2482,0079,4481,2481,24612.171
11 may 202283,3883,3881,2482,5082,50386.107
10 may 202284,8285,3083,3883,3883,38416.004
09 may 202284,3085,4083,6884,8084,80421.668
06 may 202286,0686,4283,8684,5484,54419.869
05 may 202285,9287,8685,6286,7286,72338.135
04 may 202286,3086,3884,0885,2085,20252.168
03 may 202286,8687,5686,1686,3886,38215.012
02 may 202288,2088,4081,6086,9686,96447.788
29 abr 202290,1090,6488,2288,7288,72434.481
28 abr 202288,2290,3887,9089,8889,88327.184
27 abr 202289,3089,7286,9088,0888,08379.625
26 abr 202291,5092,2089,4489,4489,44584.758
25 abr 202288,5091,4088,1291,1291,12375.679
22 abr 202289,1089,5086,7289,1889,18709.515
21 abr 202293,4093,5088,9889,8089,80746.658
20 abr 202294,9896,0693,5094,2894,28401.491
19 abr 202295,0095,0491,8494,8894,88383.448
14 abr 202296,0096,7895,5295,7295,72288.445
13 abr 202296,0296,7094,9095,6695,66360.646
12 abr 202297,8098,1295,1896,1896,18410.859
11 abr 202299,40100,5097,8498,4698,46326.710
08 abr 202299,5099,7498,0499,7499,74524.951
07 abr 202295,16100,2094,8098,4098,40704.955
06 abr 202292,6695,2292,3895,2295,22707.554
05 abr 202291,4093,5490,4293,0093,00352.132
04 abr 202291,2092,0090,7691,4891,48254.169
01 abr 202290,2291,9089,6890,9490,94255.217
31 mar 202291,8792,4189,3689,9189,91395.981
30 mar 202292,8692,8690,9591,8791,87309.807
29 mar 202290,7093,5790,7092,8692,86342.676
28 mar 202288,6090,7288,2590,3390,33252.875
25 mar 202288,3690,4887,8288,2988,29372.418
24 mar 202290,4290,4386,4788,0588,05519.157
23 mar 202291,5092,4189,7290,5290,52318.082
22 mar 202291,7992,5590,3091,2491,24361.460
21 mar 202293,8994,4991,9292,5692,56228.494
18 mar 202290,6293,9490,4093,8893,88693.402
17 mar 202289,8190,5088,9590,5090,50333.847
16 mar 202286,9789,8086,0689,4289,42477.643
15 mar 202284,3086,9884,3085,9085,90442.226
14 mar 202283,1986,4681,6685,1285,12377.428
11 mar 202283,5784,7080,0883,4783,47465.178
10 mar 202284,1885,6183,6284,0184,01321.138
09 mar 202280,5584,4777,4084,4484,44738.837
08 mar 202287,1187,9278,3479,0179,01790.840
07 mar 202286,0189,0285,5087,3087,30518.213
04 mar 202289,0090,7688,2788,2788,27443.070
03 mar 202290,1991,2089,2189,5589,55312.091
02 mar 202290,1690,7388,2090,4590,45531.334
01 mar 202290,4091,0287,3690,3090,30487.520
28 feb 202288,1091,6087,7890,5490,54574.322
25 feb 202285,8489,8985,7789,2389,23657.187
24 feb 202282,8185,8782,4485,8085,80828.369
23 feb 202285,4186,0383,4185,6085,60548.375
22 feb 202285,8687,7982,4486,1986,19646.141
21 feb 202285,5086,4684,8386,4686,46364.802
18 feb 202286,3086,6784,6185,5085,50604.604
17 feb 202285,9087,8785,8186,5086,50207.654
16 feb 202286,5086,5085,0185,7885,78376.840
15 feb 202285,0087,1085,0086,6686,66338.958
14 feb 202286,0086,1283,5385,0085,00407.673
11 feb 202288,1088,2786,6686,6686,66277.409
10 feb 202290,0090,1087,1588,8588,85303.892
09 feb 202288,8390,7988,7589,5289,52306.795
08 feb 202290,6390,8287,6287,9787,97288.791
07 feb 202290,5091,5090,2890,8990,89423.126
04 feb 202290,0091,2989,6590,3890,38364.992
03 feb 202292,2193,2989,8389,8389,83387.099
02 feb 202290,1491,9090,0091,1791,17315.354
01 feb 202288,9890,4388,7789,2189,21279.408
31 ene 202288,3289,0287,1988,7788,77281.045
28 ene 202286,4687,6985,7287,6287,62305.433
27 ene 202286,4086,8885,3086,8886,88486.810
26 ene 202287,2188,0286,0888,0288,02600.687
25 ene 202287,7488,2484,3386,9586,95656.537
24 ene 202289,3489,7887,8887,9887,98536.893
21 ene 202291,2091,2089,0389,4489,44414.750
20 ene 202292,7393,0491,4992,0892,08436.217
19 ene 202290,5092,9089,2992,6092,60439.173
18 ene 202292,3892,7590,2690,8490,84418.279
17 ene 202292,5993,2390,7692,5492,54432.928
14 ene 202293,2194,3492,4292,4292,42540.180
13 ene 202294,7095,6893,5195,0095,00501.695
12 ene 202295,3195,7093,8294,8894,88474.343
11 ene 202295,1297,3494,9295,2995,29421.009
10 ene 202298,3098,3593,5094,1694,16605.118
07 ene 202298,70100,4498,2698,7798,77387.027
06 ene 202299,90100,4497,7898,6998,69445.859
05 ene 2022101,52102,88100,18100,44100,44387.470
04 ene 2022107,40107,6699,97101,52101,52465.296
03 ene 2022109,10109,80106,32106,76106,76225.554
31 dic 2021110,54110,62108,80108,80108,80114.021
30 dic 2021109,70111,42109,48111,16111,16113.359
29 dic 2021110,30111,16108,96109,60109,60175.223
28 dic 2021110,78112,80110,48110,48110,48162.508
27 dic 2021108,60111,64108,44110,68110,68122.672
24 dic 2021108,20109,08107,84108,70108,7046.937
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...