Mercados españoles abiertos en 31 mins

Eurofins Scientific SE (ESF0.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
58,86-0,74 (-1,24%)
A partir del 08:09AM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202458,8658,8658,8658,8658,86176
16 may 202459,6059,6059,6059,6059,60-
15 may 202458,2058,2058,2058,2058,20-
14 may 202456,8056,8056,8056,8056,80-
13 may 202457,6257,6257,6257,6257,62-
10 may 202457,2257,2257,2257,2257,22-
09 may 202457,3657,3657,3657,3657,36-
08 may 202456,5256,5256,5256,5256,52-
07 may 202455,5055,5055,5055,5055,50-
06 may 202456,0456,1656,0456,1656,16176
03 may 202456,7456,7456,7456,7456,74-
02 may 202457,2057,2057,2057,2057,20-
30 abr 202458,3658,3658,3658,3658,36-
29 abr 202457,4857,4857,4857,4857,48-
26 abr 202457,6657,6657,6657,6657,66-
25 abr 202456,5056,5056,5056,5056,50-
24 abr 202460,3460,3460,3460,3460,34-
23 abr 202460,2460,2460,2460,2460,24-
22 abr 202460,6860,6860,6860,6860,68-
19 abr 202459,3059,3059,3059,3059,30-
18 abr 202459,1659,1659,1659,1659,16-
17 abr 202459,2859,2859,2859,2859,28-
16 abr 202459,4259,4259,4259,4259,42-
15 abr 202459,7861,0859,7861,0861,0814
12 abr 202460,1260,1260,1260,1260,12-
11 abr 202459,8859,8859,8859,8859,88-
10 abr 202460,6660,6660,6660,6660,66-
09 abr 202459,0259,0259,0259,0259,02-
08 abr 202458,8658,8658,8658,8658,86-
05 abr 202460,5860,5860,5860,5860,58-
04 abr 202460,8860,8860,8860,8860,88-
03 abr 202459,3659,3659,3659,3659,36-
02 abr 202458,6858,6858,6858,6858,68-
28 mar 202456,4459,2656,4459,2659,264
27 mar 202456,7257,1856,7257,1857,1840
26 mar 202455,7855,7855,7855,7855,78-
25 mar 202456,6056,6056,6056,6056,60-
22 mar 202456,4256,4256,4256,4256,42-
21 mar 202456,1856,1856,1856,1856,18-
20 mar 202456,2256,2256,2256,2256,22-
19 mar 202455,7455,7455,7455,7455,74-
18 mar 202457,2257,2257,2257,2257,22-
15 mar 202456,5056,5055,9055,9055,90620
14 mar 202457,3057,3057,3057,3057,30-
13 mar 202457,6857,6857,6857,6857,68-
12 mar 202457,1857,6657,1857,6657,66150
11 mar 202455,5255,5255,5255,5255,52-
08 mar 202455,6255,6255,6255,6255,62-
07 mar 202454,5454,5454,5454,5454,54-
06 mar 202454,2254,2254,2254,2254,22-
05 mar 202454,7854,7854,7854,7854,78-
04 mar 202455,4655,4655,4655,4655,46-
01 mar 202455,3055,3055,3055,3055,30-
29 feb 202454,2054,2054,2054,2054,20-
28 feb 202454,4254,4254,4254,4254,42-
27 feb 202459,0259,0252,8452,8452,84150
26 feb 202457,7858,7057,7858,7058,709
23 feb 202457,6457,6457,6457,6457,64-
22 feb 202457,7257,7257,7257,7257,72-
21 feb 202458,0858,0858,0858,0858,08-
20 feb 202457,5857,5857,5857,5857,58-
19 feb 202457,2257,2257,2257,2257,22-
16 feb 202456,4856,4856,4856,4856,48-
15 feb 202455,3055,3055,3055,3055,30-
14 feb 202454,2054,2054,2054,2054,20-
13 feb 202454,2054,2054,2054,2054,20-
12 feb 202453,7653,7653,7653,7653,76-
09 feb 202454,4854,4854,4854,4854,48-
08 feb 202454,3054,3054,3054,3054,30-
07 feb 202454,3254,3254,3254,3254,32-
06 feb 202453,8853,8853,8853,8853,88-
05 feb 202453,6053,6053,6053,6053,60-
02 feb 202455,2855,2854,6854,6854,68200
01 feb 202455,4655,4655,4655,4655,46-
31 ene 202455,5455,5455,5455,5455,54-
30 ene 202456,1256,1256,1256,1256,12-
29 ene 202457,1657,1657,1657,1657,16-
26 ene 202455,6855,6855,6855,6855,68-
25 ene 202456,6256,7056,6256,7056,709
24 ene 202456,1856,1856,1856,1856,18-
23 ene 202455,7655,7655,7655,7655,76-
22 ene 202455,0255,0255,0255,0255,02-
19 ene 202455,7255,7255,7255,7255,72-
18 ene 202455,2055,2055,2055,2055,20-
17 ene 202456,1056,1055,8055,8055,80101
16 ene 202456,4056,4056,4056,4056,40-
15 ene 202457,7857,7857,2857,2857,28100
12 ene 202456,5256,5256,5256,5256,52-
11 ene 202458,0458,0458,0458,0458,04-
10 ene 202457,8457,8457,8457,8457,84-
09 ene 202457,6057,6057,6057,6057,60-
08 ene 202457,1457,1457,1457,1457,14-
05 ene 202457,4657,4657,3657,3657,365
04 ene 202458,0258,0258,0258,0258,02-
03 ene 202459,5459,5459,5459,5459,54-
02 ene 202459,3659,3659,3659,3659,36-
29 dic 202358,8059,1458,8059,1459,14-
28 dic 202358,9658,9658,9658,9658,96-
27 dic 202358,9858,9858,9858,9858,98-
22 dic 202359,0659,0659,0659,0659,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...