Mercados españoles abiertos en 1 hr 47 mins
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.772,07 +536,00 (+1,40%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,48 +0,15 (+0,18%) Bitcoin EUR
58.901,98 -626,91 (-1,05%)
Eurofins Scientific SE (ERFSF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:12PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 60,00 | 62,95 | 59,02 | 59,42 | 59,42 | 700 |
| 03 may 2024 | 60,67 | 61,75 | 58,92 | 59,96 | 59,96 | 1800 |
| 02 may 2024 | 62,71 | 62,71 | 58,52 | 60,23 | 60,23 | 1300 |
| 01 may 2024 | 62,85 | 62,85 | 59,15 | 59,15 | 59,15 | 5500 |
| 30 abr 2024 | 62,99 | 62,99 | 60,00 | 62,79 | 62,79 | 1200 |
| 29 abr 2024 | 61,00 | 64,49 | 60,50 | 61,79 | 61,79 | 1800 |
| 26 abr 2024 | 62,45 | 62,45 | 60,00 | 60,00 | 60,00 | 1300 |
| 25 abr 2024 | 61,00 | 63,42 | 60,01 | 60,01 | 60,01 | 1100 |
| 24 abr 2024 | 64,10 | 64,10 | 60,32 | 61,05 | 61,05 | 11.000 |
| 23 abr 2024 | 67,23 | 68,45 | 63,48 | 65,00 | 65,00 | 4000 |
| 22 abr 2024 | 62,29 | 64,70 | 61,82 | 62,50 | 62,50 | 3100 |
| 19 abr 2024 | 65,05 | 65,85 | 63,29 | 64,75 | 64,75 | 600 |
| 18 abr 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 17 abr 2024 | 64,62 | 64,62 | 61,25 | 63,04 | 63,04 | 2300 |
| 16 abr 2024 | 62,90 | 63,45 | 61,92 | 61,92 | 61,92 | 16.900 |
| 15 abr 2024 | 64,92 | 67,06 | 62,34 | 62,34 | 62,34 | 1000 |
| 12 abr 2024 | 63,67 | 63,67 | 63,43 | 63,43 | 63,43 | 100 |
| 11 abr 2024 | 65,03 | 65,07 | 64,37 | 64,38 | 64,38 | 300 |
| 10 abr 2024 | 67,26 | 67,26 | 63,91 | 64,97 | 64,97 | 800 |
| 09 abr 2024 | 64,63 | 66,16 | 64,63 | 65,25 | 65,25 | 1600 |
| 08 abr 2024 | 66,03 | 66,31 | 63,01 | 63,01 | 63,01 | 400 |
| 05 abr 2024 | 63,01 | 66,00 | 63,01 | 63,59 | 63,59 | 8900 |
| 04 abr 2024 | 65,25 | 66,95 | 65,25 | 66,65 | 66,65 | 200 |
| 03 abr 2024 | 63,95 | 67,95 | 63,95 | 66,97 | 66,97 | 200 |
| 02 abr 2024 | 62,26 | 64,76 | 62,26 | 64,31 | 64,31 | 1200 |
| 01 abr 2024 | 65,32 | 66,38 | 63,11 | 65,52 | 65,52 | 1000 |
| 28 mar 2024 | 63,19 | 65,00 | 63,19 | 64,58 | 64,58 | 7000 |
| 27 mar 2024 | 63,01 | 63,01 | 61,39 | 62,72 | 62,72 | 5000 |
| 26 mar 2024 | 61,14 | 61,69 | 61,11 | 61,69 | 61,69 | 500 |
| 25 mar 2024 | 62,34 | 62,37 | 59,47 | 60,46 | 60,46 | 7400 |
| 22 mar 2024 | 62,14 | 62,20 | 59,41 | 60,20 | 60,20 | 200 |
| 21 mar 2024 | 61,06 | 61,49 | 60,79 | 61,38 | 61,38 | 3500 |
| 20 mar 2024 | 62,00 | 63,04 | 58,46 | 59,90 | 59,90 | 400 |
| 19 mar 2024 | 60,93 | 63,45 | 58,90 | 61,48 | 61,48 | 500 |
| 18 mar 2024 | 59,33 | 63,21 | 58,35 | 58,35 | 58,35 | 200 |
| 15 mar 2024 | 61,13 | 61,96 | 60,02 | 61,96 | 61,96 | 300 |
| 14 mar 2024 | 63,22 | 63,22 | 61,48 | 61,48 | 61,48 | 100 |
| 13 mar 2024 | 63,33 | 64,50 | 63,22 | 63,22 | 63,22 | 500 |
| 12 mar 2024 | 63,37 | 63,37 | 63,37 | 63,37 | 63,37 | 200 |
| 11 mar 2024 | 62,94 | 62,94 | 61,24 | 62,37 | 62,37 | 200 |
| 08 mar 2024 | 61,55 | 61,60 | 60,88 | 60,88 | 60,88 | 400 |
| 07 mar 2024 | 60,57 | 61,15 | 60,57 | 60,63 | 60,63 | 400 |
| 06 mar 2024 | 59,79 | 60,24 | 59,76 | 60,24 | 60,24 | 3200 |
| 05 mar 2024 | 59,31 | 59,48 | 58,70 | 59,29 | 59,29 | 200 |
| 04 mar 2024 | 58,02 | 60,28 | 58,02 | 59,95 | 59,95 | 300 |
| 01 mar 2024 | 59,57 | 60,38 | 59,57 | 59,74 | 59,74 | 800 |
| 29 feb 2024 | 60,40 | 60,65 | 59,63 | 59,63 | 59,63 | 1300 |
| 28 feb 2024 | 58,73 | 59,24 | 58,43 | 59,24 | 59,24 | 3800 |
| 27 feb 2024 | 58,70 | 60,10 | 58,70 | 59,82 | 59,82 | 19.500 |
| 26 feb 2024 | 64,37 | 66,10 | 62,91 | 66,09 | 66,09 | 600 |
| 23 feb 2024 | 63,05 | 63,62 | 62,86 | 62,86 | 62,86 | 400 |
| 22 feb 2024 | 62,68 | 63,00 | 61,75 | 62,32 | 62,32 | 1200 |
| 21 feb 2024 | 62,46 | 63,05 | 61,51 | 62,16 | 62,16 | 900 |
| 20 feb 2024 | 62,84 | 62,99 | 61,55 | 61,86 | 61,86 | 1300 |
| 16 feb 2024 | 62,62 | 62,90 | 61,35 | 62,32 | 62,32 | 1300 |
| 15 feb 2024 | 59,66 | 60,59 | 59,50 | 59,93 | 59,93 | 1700 |
| 14 feb 2024 | 59,37 | 59,37 | 58,23 | 58,23 | 58,23 | 100 |
| 13 feb 2024 | 58,72 | 58,72 | 58,13 | 58,65 | 58,65 | 300 |
| 12 feb 2024 | 58,50 | 58,75 | 57,37 | 58,75 | 58,75 | 1100 |
| 09 feb 2024 | 58,74 | 58,88 | 58,22 | 58,88 | 58,88 | 800 |
| 08 feb 2024 | 58,94 | 58,94 | 58,80 | 58,94 | 58,94 | 200 |
| 07 feb 2024 | 59,00 | 59,00 | 57,80 | 58,08 | 58,08 | 300 |
| 06 feb 2024 | 57,95 | 58,75 | 57,90 | 58,75 | 58,75 | 700 |
| 05 feb 2024 | 57,79 | 58,44 | 57,23 | 57,88 | 57,88 | 1500 |
| 02 feb 2024 | 58,72 | 58,72 | 56,91 | 58,67 | 58,67 | 1500 |
| 01 feb 2024 | 58,95 | 59,82 | 58,01 | 58,04 | 58,04 | 2000 |
| 31 ene 2024 | 60,53 | 61,49 | 60,12 | 60,98 | 60,98 | 700 |
| 30 ene 2024 | 61,34 | 61,36 | 60,10 | 60,10 | 60,10 | 100 |
| 29 ene 2024 | 61,29 | 61,41 | 59,98 | 59,98 | 59,98 | 4300 |
| 26 ene 2024 | 62,37 | 62,38 | 61,21 | 61,21 | 61,21 | 300 |
| 25 ene 2024 | 60,55 | 61,80 | 60,55 | 61,74 | 61,74 | 1600 |
| 24 ene 2024 | 63,09 | 63,09 | 61,19 | 61,19 | 61,19 | 200 |
| 23 ene 2024 | 61,43 | 61,43 | 61,03 | 61,18 | 61,18 | 1000 |
| 22 ene 2024 | 61,67 | 61,67 | 60,06 | 61,60 | 61,60 | 2100 |
| 19 ene 2024 | 59,41 | 60,94 | 59,41 | 60,94 | 60,94 | 900 |
| 18 ene 2024 | 62,17 | 62,17 | 59,63 | 61,13 | 61,13 | 1100 |
| 17 ene 2024 | 60,40 | 60,81 | 59,82 | 59,94 | 59,94 | 1500 |
| 16 ene 2024 | 62,10 | 63,01 | 61,00 | 63,01 | 63,01 | 1000 |
| 12 ene 2024 | 63,65 | 63,78 | 62,39 | 62,50 | 62,50 | 1800 |
| 11 ene 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | 1800 |
| 10 ene 2024 | 62,60 | 63,60 | 62,60 | 63,60 | 63,60 | 400 |
| 09 ene 2024 | 63,24 | 63,65 | 63,24 | 63,65 | 63,65 | 300 |
| 08 ene 2024 | 63,44 | 63,68 | 62,48 | 63,25 | 63,25 | 1100 |
| 05 ene 2024 | 63,16 | 63,93 | 62,22 | 63,83 | 63,83 | 2200 |
| 04 ene 2024 | 63,69 | 64,35 | 62,86 | 62,93 | 62,93 | 300 |
| 03 ene 2024 | 64,00 | 64,00 | 62,59 | 63,73 | 63,73 | 400 |
| 02 ene 2024 | 65,65 | 65,91 | 64,24 | 65,02 | 65,02 | 500 |
| 29 dic 2023 | 65,55 | 66,32 | 64,31 | 64,31 | 64,31 | 300 |
| 28 dic 2023 | 65,30 | 66,32 | 65,00 | 65,54 | 65,54 | 3300 |
| 27 dic 2023 | 63,11 | 67,03 | 63,11 | 65,28 | 65,28 | 100 |
| 26 dic 2023 | 66,73 | 67,10 | 66,02 | 66,02 | 66,02 | 1500 |
| 22 dic 2023 | 66,16 | 67,17 | 65,00 | 67,16 | 67,16 | 1400 |
| 21 dic 2023 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | 100 |
| 20 dic 2023 | 64,40 | 65,45 | 63,93 | 64,35 | 64,35 | 2300 |
| 19 dic 2023 | 64,36 | 64,40 | 62,56 | 64,40 | 64,40 | 3000 |
| 18 dic 2023 | 62,12 | 63,06 | 61,50 | 61,70 | 61,70 | 6800 |
| 15 dic 2023 | 62,51 | 64,08 | 62,24 | 62,24 | 62,24 | 4200 |
| 14 dic 2023 | 63,58 | 63,60 | 62,51 | 62,51 | 62,51 | 100 |
| 13 dic 2023 | 59,29 | 60,50 | 56,93 | 60,50 | 60,50 | 2600 |
| 12 dic 2023 | 58,36 | 59,56 | 57,99 | 58,01 | 58,01 | 6900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.