Mercados españoles abiertos en 4 hrs 14 min

Eurofins Scientific SE (ERF.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
68,98+3,78 (+5,80%)
Al cierre: 05:35PM CET
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
03 nov 202263,6863,7462,0662,9662,96426.077
02 nov 202264,7265,2464,1064,4864,48308.434
01 nov 202265,1265,8663,9064,3464,34272.918
31 oct 202265,8065,9664,2064,7864,78319.618
28 oct 202264,2665,3263,8465,3265,32373.175
27 oct 202265,5465,7464,1664,8464,84448.812
26 oct 202264,8265,8064,0265,6865,68316.380
25 oct 202262,5465,1062,1064,9864,98404.523
24 oct 202262,3063,5061,9262,3462,34360.425
21 oct 202262,5863,0660,7461,8461,84361.208
20 oct 202261,2263,1261,1663,0663,06411.789
19 oct 202262,6062,7260,8661,5061,50615.486
18 oct 202263,2463,6260,3062,4062,40773.159
17 oct 202262,7864,9061,6064,1264,12330.042
14 oct 202262,4063,7461,2462,6262,62442.386
13 oct 202259,8862,0659,3061,5461,54477.000
12 oct 202260,1660,3259,4060,0060,00309.265
11 oct 202259,5060,3059,1860,2060,20325.264
10 oct 202260,0061,0059,7060,1060,10390.673
07 oct 202262,7263,3660,7460,7860,78335.319
06 oct 202264,4064,5662,8463,0063,00432.768
05 oct 202265,0665,7663,1263,7863,78492.983
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...