Italia markets open in 8 hours 19 minutes

Eurofins Scientific SE (0MV5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
81,79+2,23 (+2,81%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 202455,3055,2453,1853,3053,3023.081
12 giu 202453,9055,4853,6455,1655,16291.115
11 giu 202453,9054,5854,1954,2654,2632.117
10 giu 202454,5054,8453,5854,1954,1919.179
07 giu 202454,9055,2254,4655,0055,0017.022
06 giu 202455,3055,8754,6054,7454,742.574
05 giu 202455,5056,0654,8455,2055,2012.815
04 giu 202455,3055,8254,9255,4055,409.514
03 giu 202455,5056,2055,0655,7255,7213.553
31 mag 202455,5055,6855,1455,4855,4898.600
30 mag 202455,1055,7654,8855,3655,3687.738
29 mag 202456,0056,1455,3055,5455,5412.706
28 mag 202457,2057,3856,1856,9356,9344.573
24 mag 202458,2058,0856,8857,4057,402.867
23 mag 202459,6060,4456,4257,0057,0014.045
22 mag 202458,4059,2458,1659,0359,0310.828
21 mag 202457,6058,2257,0658,1658,1617.902
20 mag 202458,0058,6257,4057,8857,883.648
17 mag 202459,0059,1058,0658,7258,72478.556
16 mag 202460,1060,1059,1059,6859,6825.860
15 mag 202458,0059,5857,8459,3659,36232.499
14 mag 202457,4058,5856,8857,3657,369.253
13 mag 202457,6058,1657,1657,4457,44223.244
10 mag 202457,6057,8457,3857,6957,695.191
09 mag 202457,6057,8257,1457,6157,61328.487
08 mag 202457,2057,8256,9057,6257,6228.321
07 mag 202456,2057,0055,7456,4256,4214.523
03 mag 202456,4058,1256,6256,8056,80183.149
02 mag 202457,4057,9656,6656,6856,6815.793
01 mag 202457,6057,6057,6057,6057,605.678
30 apr 202458,4058,5456,3057,6057,6033.944
29 apr 202457,0058,9657,0057,4057,40220.926
26 apr 202457,8057,5655,7056,4756,47368.382
25 apr 202456,6057,9656,3857,2657,26255.785
24 apr 202460,9061,9856,6057,6957,69400.280
23 apr 202460,5061,9260,5461,3461,34152.992
22 apr 202460,3061,2259,1660,4860,48106.440
19 apr 202459,8059,8459,0259,5159,5172.432
18 apr 202459,0060,2058,5659,7859,78223.110
17 apr 202458,4059,6058,6659,3459,3459.734
16 apr 202460,1060,9859,0259,3759,3752.238
15 apr 202459,6061,5259,2860,6760,67155.728
12 apr 202460,5061,1059,6659,8659,8662.292
11 apr 202459,8060,7459,3859,7259,7286.168
10 apr 202460,9061,9260,0460,2660,26134.642
09 apr 202459,2061,2058,8859,3059,30200.488
08 apr 202458,2059,5458,0459,1659,16110.768
05 apr 202460,9061,8058,3458,5958,59210.761
04 apr 202460,1061,6860,3661,3361,33123.909
03 apr 202460,1060,4659,7059,9159,91190.498
02 apr 202459,0060,2258,3459,3359,33186.034
28 mar 202457,6059,1257,5859,0959,09162.687
27 mar 202457,0057,4356,5056,8356,83625.945
26 mar 202456,0056,8755,5856,6256,62133.706
25 mar 202456,2057,3255,6256,4256,42126.973
22 mar 202456,0056,3255,8856,0356,0373.785
21 mar 202456,0056,5055,8856,1556,1572.774
20 mar 202456,4056,7455,8855,9555,9599.687
19 mar 202456,0056,6055,9456,5656,5673.653
18 mar 202456,4056,6055,7656,0656,06307.035
15 mar 202456,2056,4855,5456,2956,29406.323
14 mar 202457,6058,0856,1456,5756,57112.617
13 mar 202458,0058,7857,4257,5757,57430.927
12 mar 202456,6057,9656,7257,7857,78102.852
11 mar 202455,3057,0855,4456,6256,62224.566
08 mar 202455,5056,3455,2655,9255,9260.296
07 mar 202455,1055,6454,4655,5055,50396.014
06 mar 202455,1055,2254,2654,6954,69112.466
05 mar 202455,1055,1453,8654,6254,62171.752
04 mar 202455,5055,6854,9655,1755,17120.963
01 mar 202455,1055,7854,9055,2855,2892.420
29 feb 202454,1055,7653,9854,7654,76161.273
28 feb 202454,7057,0454,0255,5355,53249.534
27 feb 202457,6055,6851,3854,1954,19857.847
26 feb 202457,8058,8057,4458,2658,26199.237
23 feb 202457,6058,2257,5058,0358,03246.995
22 feb 202457,4058,2657,4757,8157,8187.260
21 feb 202457,4058,0556,8457,5157,51605.606
20 feb 202457,6058,1857,2857,6557,6574.128
19 feb 202458,0058,2057,0457,4257,42254.088
16 feb 202455,7058,0455,1057,8457,84153.345
15 feb 202455,3055,7854,8055,4755,47107.512
14 feb 202454,1055,2053,9854,7054,70100.228
13 feb 202454,1054,9653,7754,2554,25141.416
12 feb 202453,9054,6853,7254,0854,0891.259
09 feb 202453,9054,6253,7254,1154,11131.788
08 feb 202454,3054,9054,1254,3754,37117.835
07 feb 202453,9054,7853,9854,2854,28307.983
06 feb 202453,7053,9253,0653,6453,64314.915
05 feb 202453,7053,9653,4653,5853,58229.343
02 feb 202454,9055,0453,4054,7754,77108.592
01 feb 202455,7056,4454,1655,1755,17121.841
31 gen 202456,0056,2855,6056,1056,1093.383
30 gen 202456,6057,2055,9056,0056,0036.870
29 gen 202456,4057,4255,6456,3956,3977.479
26 gen 202456,8057,4356,7057,0757,07333.948
25 gen 202456,6056,7656,1056,3656,3676.210
24 gen 202456,0057,4455,8656,5856,58119.593
23 gen 202455,7056,2855,4255,8955,8946.325
22 gen 202454,9056,1855,4255,8455,84455.936
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...