Italia markets close in 3 hours 20 minutes

Eurofins Scientific SE (0MV5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
81,79+2,23 (+2,81%)
Al 05:45PM GMT. Mercato aperto.
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202353,5053,8452,6853,5153,51142.665
30 nov 202352,9053,3752,4852,9952,99163.518
29 nov 202352,3053,4252,2652,9852,98178.831
28 nov 202352,7053,4252,3052,6152,61264.132
27 nov 202352,9053,8552,9653,2453,24265.867
24 nov 202352,7053,4852,6053,3553,35185.912
23 nov 202351,8052,7051,5652,2652,2667.376
22 nov 202351,6052,0851,4451,8951,89144.359
21 nov 202351,0051,7050,9251,5851,58109.631
20 nov 202352,5053,3050,8651,7051,70295.503
17 nov 202352,5053,6252,0852,9952,99556.298
16 nov 202352,9053,4052,0852,4552,45156.366
15 nov 202352,3054,0451,7853,0953,09278.423
14 nov 202349,8052,2249,5251,8351,83165.476
13 nov 202350,0050,2449,2449,7249,72213.312
10 nov 202350,4051,6249,4149,6349,63259.118
09 nov 202350,8051,4850,4651,3051,30306.730
08 nov 202350,2051,6250,0851,0351,03287.376
07 nov 202350,6051,3249,9250,9250,92234.239
06 nov 202351,4051,9450,7550,9550,95191.817
03 nov 202350,0052,2049,4350,7550,75279.945
02 nov 202348,8050,7648,1449,7549,75269.167
01 nov 202348,0048,5046,2348,2348,23219.524
31 ott 202346,9047,9046,2347,6447,64412.218
30 ott 202346,1046,7446,1946,7046,70250.515
27 ott 202345,5046,7145,3946,1946,19190.806
26 ott 202345,9046,1545,2245,6445,64321.047
25 ott 202346,3046,5544,8745,3345,33392.722
24 ott 202347,7048,8846,1646,6746,671.415.842
23 ott 202345,9047,2145,6846,7146,71180.959
20 ott 202346,9046,9845,8446,0046,00723.216
19 ott 202348,2049,2847,4447,4747,47380.114
18 ott 202350,4050,5048,5049,0349,03179.799
17 ott 202350,2050,6249,6549,9449,94290.081
16 ott 202349,0050,5049,0750,2550,25959.386
13 ott 202351,2051,2448,6049,5749,57243.505
12 ott 202351,6052,6051,6851,8951,8997.409
11 ott 202352,5053,0251,9052,0352,03319.994
10 ott 202352,1053,0051,8852,6652,66187.280
09 ott 202352,9052,8252,0352,1052,1090.689
06 ott 202352,3053,2252,2652,8852,88578.493
05 ott 202352,5052,8852,1852,4552,45107.497
04 ott 202351,6052,5251,4052,0052,0094.014
03 ott 202351,8052,0851,5051,8651,86134.383
02 ott 202353,5054,0851,8852,3652,36180.006
29 set 202352,7054,2852,7653,6153,61212.462
28 set 202353,9053,9252,8653,1653,16435.688
27 set 202354,3054,5853,9054,1854,18113.357
26 set 202354,9054,6654,0254,2554,25573.145
25 set 202354,9054,9053,9854,6154,61515.380
22 set 202354,7054,9654,4654,8454,84171.218
21 set 202356,0056,2055,0455,2655,26585.841
20 set 202354,9056,6455,5056,1356,13217.446
19 set 202354,7055,4254,4855,1055,10798.209
18 set 202355,3055,6854,5055,0255,02100.561
15 set 202355,5056,1655,1055,1855,187.285
14 set 202354,9055,2254,0254,6154,6176.646
13 set 202353,5054,3452,8054,1454,14159.544
12 set 202354,3054,5253,8053,9653,96116.392
11 set 202354,5054,8253,9254,1754,1790.299
08 set 202354,7055,0254,1854,3954,3988.427
07 set 202354,9055,2654,4254,7154,71521.054
06 set 202354,9055,4854,3955,0355,0370.462
05 set 202356,4056,5654,9655,5455,54187.648
04 set 202357,4057,4056,7856,8856,8889.093
01 set 202356,2056,8856,0756,6356,63215.760
31 ago 202356,4057,0456,2656,8456,84673.785
30 ago 202356,8056,8456,1056,4256,42173.942
29 ago 202356,4056,8856,0256,6956,69108.691
25 ago 202355,7056,4855,6056,2056,20133.481
24 ago 202356,6057,1856,0056,2456,2431.071
23 ago 202355,1056,2655,2656,0056,00170.761
22 ago 202353,7055,5654,0055,1155,11179.087
21 ago 202353,9054,1853,5253,9053,90165.576
18 ago 202354,7054,7653,5053,8653,86150.584
17 ago 202355,5055,5054,6454,8154,81178.935
16 ago 202356,8056,7455,5055,9055,90104.174
15 ago 202357,8057,7456,7657,1157,1191.721
14 ago 202357,4057,8857,3057,6157,61160.568
11 ago 202359,0058,6857,6057,8357,83815.723
10 ago 202358,0059,4458,4059,0559,05189.770
09 ago 202358,6058,7658,1458,3558,35139.086
08 ago 202358,6058,9057,8858,1658,16120.506
07 ago 202358,8059,1858,7258,8258,82169.378
04 ago 202359,0058,9858,0458,7958,79166.743
03 ago 202359,0059,1458,6858,9958,99225.694
02 ago 202359,2059,6658,7659,2059,20305.622
01 ago 202362,3062,4260,2660,5260,521.752.732
31 lug 202361,9063,2462,3762,6062,60270.939
28 lug 202362,1062,8061,2662,3662,36135.461
27 lug 202361,1063,7461,8262,6962,69866.165
26 lug 202360,5060,8757,4958,2058,20416.970
25 lug 202361,1061,3060,5660,9960,991.881.362
24 lug 202360,5061,4860,7861,1561,15163.406
21 lug 202360,1061,1059,6060,4260,42209.832
20 lug 202360,7060,9460,1260,1260,12547.999
19 lug 202359,0061,6859,2059,9659,96189.575
18 lug 202358,0059,0058,5058,9258,92312.401
17 lug 202358,8059,4858,4058,7358,7393.486
14 lug 202359,2059,9459,0059,1959,19903.982
*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...