Mercados españoles abiertos en 3 hrs 1 min

Eurofins Scientific SE (ESF0.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,400,00 (0,00%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202448,4048,4048,4048,4048,40-
18 jul 202448,4048,4048,4048,4048,40-
17 jul 202447,5347,5347,5347,5347,53-
16 jul 202447,0747,0747,0747,0747,07-
15 jul 202448,7948,7948,7948,7948,79-
12 jul 202448,2448,2448,2448,2448,24-
11 jul 202447,8647,8647,8647,8647,86-
10 jul 202446,8246,8246,8246,8246,82-
09 jul 202446,3846,5946,3846,5946,59150
08 jul 202448,2948,2948,2948,2948,29-
05 jul 202448,0048,0048,0048,0048,00-
04 jul 202444,9944,9944,9944,9944,99-
03 jul 202445,0045,4145,0045,4145,41150
03 jul 20240.5 Dividendo
02 jul 202446,1046,1046,1046,1045,60-
01 jul 202447,0447,0447,0447,0446,53100
28 jun 202447,5047,5047,5047,5046,98-
27 jun 202447,4847,4847,4847,4846,97-
26 jun 202447,0147,5447,0147,5447,0210
25 jun 202444,0144,0144,0144,0143,53-
24 jun 202453,2653,2643,9843,9843,5010
21 jun 202453,6853,6853,6853,6853,10-
20 jun 202452,3852,3852,3852,3851,81-
19 jun 202453,1053,1853,1053,1852,6010
18 jun 202452,5852,7052,5852,7052,13150
17 jun 202452,3852,3852,3852,3851,81-
14 jun 202453,3653,3653,3653,3652,78-
13 jun 202454,6654,6654,6654,6654,07-
12 jun 202454,4654,4654,4654,4653,87-
11 jun 202453,6653,6653,6653,6653,08-
10 jun 202455,1455,1455,1455,1454,54-
07 jun 202454,6054,6054,6054,6054,01-
06 jun 202455,3255,3255,3255,3254,72-
05 jun 202455,6255,6255,6255,6255,02-
04 jun 202455,4255,4254,9854,9854,38272
03 jun 202455,9455,9455,9455,9455,33-
31 may 202455,5855,5855,5855,5854,98-
30 may 202454,9854,9854,9854,9854,38-
29 may 202456,1256,1256,1256,1255,51-
28 may 202457,0657,0657,0657,0656,44-
27 may 202456,8656,8656,8656,8656,24-
24 may 202457,2057,2057,1657,1656,54100
23 may 202459,3259,3259,3259,3258,68-
22 may 202457,7057,7057,7057,7057,07-
21 may 202457,6257,6257,6257,6257,00-
20 may 202458,1458,1458,1458,1457,51-
17 may 202458,8658,8658,8658,8658,22-
16 may 202459,6059,6059,6059,6058,95-
15 may 202458,2058,2058,2058,2057,57-
14 may 202456,8056,8056,8056,8056,18-
13 may 202457,6257,6257,6257,6257,00-
10 may 202457,2257,2257,2257,2256,60-
09 may 202457,3657,3657,3657,3656,74-
08 may 202456,5256,5256,5256,5255,91-
07 may 202455,5055,5055,5055,5054,90-
06 may 202456,0456,1656,0456,1655,55176
03 may 202456,7456,7456,7456,7456,12-
02 may 202457,2057,2057,2057,2056,58-
30 abr 202458,3658,3658,3658,3657,73-
29 abr 202457,4857,4857,4857,4856,86-
26 abr 202457,6657,6657,6657,6657,03-
25 abr 202456,5056,5056,5056,5055,89-
24 abr 202460,3460,3460,3460,3459,69-
23 abr 202460,2460,2460,2460,2459,59-
22 abr 202460,6860,6860,6860,6860,02-
19 abr 202459,3059,3059,3059,3058,66-
18 abr 202459,1659,1659,1659,1658,52-
17 abr 202459,2859,2859,2859,2858,64-
16 abr 202459,4259,4259,4259,4258,78-
15 abr 202459,7861,0859,7861,0860,4214
12 abr 202460,1260,1260,1260,1259,47-
11 abr 202459,8859,8859,8859,8859,23-
10 abr 202460,6660,6660,6660,6660,00-
09 abr 202459,0259,0259,0259,0258,38-
08 abr 202458,8658,8658,8658,8658,22-
05 abr 202460,5860,5860,5860,5859,92-
04 abr 202460,8860,8860,8860,8860,22-
03 abr 202459,3659,3659,3659,3658,72-
02 abr 202458,6858,6858,6858,6858,04-
28 mar 202456,4459,2656,4459,2658,624
27 mar 202456,7257,1856,7257,1856,5640
26 mar 202455,7855,7855,7855,7855,18-
25 mar 202456,6056,6056,6056,6055,99-
22 mar 202456,4256,4256,4256,4255,81-
21 mar 202456,1856,1856,1856,1855,57-
20 mar 202456,2256,2256,2256,2255,61-
19 mar 202455,7455,7455,7455,7455,14-
18 mar 202457,2257,2257,2257,2256,60-
15 mar 202456,5056,5055,9055,9055,29620
14 mar 202457,3057,3057,3057,3056,68-
13 mar 202457,6857,6857,6857,6857,05-
12 mar 202457,1857,6657,1857,6657,03150
11 mar 202455,5255,5255,5255,5254,92-
08 mar 202455,6255,6255,6255,6255,02-
07 mar 202454,5454,5454,5454,5453,95-
06 mar 202454,2254,2254,2254,2253,63-
05 mar 202454,7854,7854,7854,7854,19-
04 mar 202455,4655,4655,4655,4654,86-
01 mar 202455,3055,3055,3055,3054,70-
29 feb 202454,2054,2054,2054,2053,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...