ERF.PA - Eurofins Scientific SE

Paris - Paris Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 202361,3461,6260,7461,5061,50279.741
25 may 202362,1062,4661,1461,1461,14234.608
24 may 202361,0262,0660,7261,8461,84430.325
23 may 202360,9062,8460,7461,7261,72279.781
22 may 202360,5060,9460,0460,7060,70378.419
19 may 202360,5860,8659,9060,4860,48318.569
18 may 202360,2460,4059,9060,1860,18189.086
17 may 202360,4460,5059,5859,7059,70298.120
16 may 202360,5660,9060,2660,4260,42367.934
15 may 202360,1461,0060,1260,5060,50446.760
12 may 202360,8061,0059,9660,0060,00554.057
11 may 202361,3461,6660,5460,6060,60588.265
10 may 202362,4063,2261,2461,3861,38589.009
09 may 202364,9264,9862,0262,3062,30412.824
08 may 202365,0065,2464,6864,9864,98207.674
05 may 202363,9865,0063,4265,0065,00424.350
04 may 202363,0063,9262,5063,8263,82372.535
03 may 202362,9263,7462,4863,2663,26378.074
02 may 202363,1663,6062,1262,4062,40526.005
28 abr 202362,9863,7862,8863,2663,26569.894
27 abr 202361,1263,1461,1263,1063,10459.124
26 abr 202359,7462,6859,7061,6461,64767.855
25 abr 202360,8260,8460,1860,4460,44531.138
24 abr 202361,4861,7860,8861,0061,00413.005
21 abr 202360,2461,3860,0861,1461,14424.194
20 abr 202360,8060,8059,5260,1660,16320.382
19 abr 202360,8660,9659,9660,8060,80390.574
18 abr 202361,5062,2861,2861,4061,40289.210
17 abr 202362,0062,6461,5061,5061,50259.983
14 abr 202362,4062,6661,6862,0262,02384.439
13 abr 202361,9662,8061,9462,4662,46357.612
12 abr 202362,7662,9461,7461,7461,74428.912
11 abr 202361,8062,6261,7262,5462,54379.592
06 abr 202360,2861,7660,2861,4861,48436.996
05 abr 202360,0061,1458,8060,8460,84591.799
04 abr 202361,8062,0460,3260,3260,32453.345
03 abr 202362,0262,2261,4061,5261,52333.696
31 mar 202362,3462,5661,1661,6461,64401.466
30 mar 202361,7862,8461,7662,4462,44313.579
29 mar 202361,3862,0661,1461,5061,50418.794
28 mar 202362,3662,5660,8061,2461,24480.079
27 mar 202361,0262,9660,8861,9861,98461.243
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...