Mail

0MV5.L - Eurofins Scientific SE

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	61,30	61,62	60,76	61,30	61,30	262.477
25 mag 2023	62,10	62,42	61,13	62,11	62,11	315.343
24 mag 2023	61,50	62,06	60,76	61,59	61,59	304.831
23 mag 2023	60,90	62,80	60,90	61,93	61,93	245.303
22 mag 2023	60,50	60,96	60,10	60,53	60,53	102.442
19 mag 2023	60,30	60,78	59,98	60,50	60,50	131.153
18 mag 2023	60,10	60,38	59,98	60,20	60,20	94.298
17 mag 2023	60,30	60,44	59,60	60,29	60,29	200.766
16 mag 2023	60,70	60,90	60,34	60,54	60,54	185.085
15 mag 2023	60,10	60,98	60,14	60,67	60,67	165.571
12 mag 2023	60,70	61,00	59,94	60,00	60,00	315.204
11 mag 2023	61,50	61,52	60,56	61,07	61,07	367.385
10 mag 2023	62,30	63,24	61,27	61,41	61,41	137.524
09 mag 2023	65,00	64,98	62,04	62,76	62,76	123.636
05 mag 2023	64,00	65,00	63,44	65,00	65,00	145.850
04 mag 2023	63,10	63,90	62,54	63,38	63,38	137.445
03 mag 2023	62,50	63,66	62,48	63,27	63,27	91.411
02 mag 2023	63,10	63,60	62,16	63,16	63,16	359.369
28 apr 2023	63,30	63,78	62,90	63,00	63,00	159.961
27 apr 2023	60,70	63,14	61,12	62,37	62,37	143.458
26 apr 2023	60,10	62,66	59,74	61,63	61,63	506.742
25 apr 2023	60,70	60,82	60,20	60,49	60,49	256.750
24 apr 2023	61,30	61,74	61,00	61,22	61,22	177.330
21 apr 2023	60,30	61,36	60,08	61,09	61,09	111.107
20 apr 2023	60,70	60,80	59,54	60,15	60,15	186.687
19 apr 2023	61,10	60,90	60,02	60,69	60,69	120.453
18 apr 2023	61,50	62,24	61,32	61,65	61,65	75.435
17 apr 2023	61,50	62,56	61,50	61,79	61,79	527.528
14 apr 2023	61,90	62,60	61,68	62,03	62,03	96.174
13 apr 2023	62,10	62,78	61,96	62,47	62,47	1.819.775
12 apr 2023	62,70	62,82	61,74	62,19	62,19	136.486
11 apr 2023	61,50	62,56	61,76	62,37	62,37	194.684
06 apr 2023	60,10	61,76	60,28	61,25	61,25	60.687
05 apr 2023	60,10	61,10	58,82	60,61	60,61	201.785
04 apr 2023	61,30	62,02	60,31	60,31	60,31	197.852
03 apr 2023	62,90	62,20	61,42	61,71	61,71	278.770
31 mar 2023	62,30	62,54	61,20	61,63	61,63	125.987
30 mar 2023	61,50	62,82	61,84	62,45	62,45	94.550
29 mar 2023	61,10	62,02	61,18	61,41	61,41	103.572
28 mar 2023	62,50	62,50	60,86	61,23	61,23	117.774
27 mar 2023	60,10	62,94	60,88	62,11	62,11	125.818
24 mar 2023	59,80	60,44	59,24	59,79	59,79	177.281
23 mar 2023	60,50	61,26	59,94	61,24	61,24	133.617
22 mar 2023	61,50	62,14	60,84	61,15	61,15	101.101
21 mar 2023	60,30	61,54	60,64	60,99	60,99	250.596
20 mar 2023	61,30	61,52	60,60	60,83	60,83	136.430
17 mar 2023	61,70	62,20	60,70	61,39	61,39	212.811
16 mar 2023	60,90	61,80	60,34	61,46	61,46	161.652
15 mar 2023	61,70	61,42	59,16	60,46	60,46	202.654
14 mar 2023	63,10	63,26	60,80	61,50	61,50	380.163
13 mar 2023	62,90	63,44	62,28	63,07	63,07	181.340
10 mar 2023	60,90	63,82	60,95	63,19	63,19	410.706
09 mar 2023	60,50	61,86	60,04	61,71	61,71	81.428
08 mar 2023	60,30	60,72	59,62	60,36	60,36	597.426
07 mar 2023	60,90	62,46	60,79	61,32	61,32	180.782
06 mar 2023	60,90	62,58	61,83	62,16	62,16	138.017
03 mar 2023	61,50	62,92	61,64	62,75	62,75	768.628
02 mar 2023	58,00	61,36	56,76	60,00	60,00	801.720
01 mar 2023	59,00	61,08	56,72	58,72	58,72	1.432.628
28 feb 2023	68,50	68,30	65,99	66,96	66,96	443.866
27 feb 2023	67,60	68,84	67,28	67,94	67,94	574.840
24 feb 2023	67,60	68,60	66,54	67,66	67,66	193.303
23 feb 2023	68,30	69,80	67,36	67,65	67,65	596.080
22 feb 2023	68,70	69,62	67,75	68,73	68,73	116.199
21 feb 2023	69,10	69,14	68,40	68,79	68,79	110.868
20 feb 2023	68,10	69,74	68,18	69,29	69,29	427.024
17 feb 2023	68,30	68,34	67,28	67,94	67,94	430.628
16 feb 2023	68,50	69,08	67,82	68,33	68,33	136.385
15 feb 2023	67,20	68,40	67,28	67,97	67,97	234.182
14 feb 2023	67,60	68,76	67,26	67,92	67,92	607.068
13 feb 2023	67,40	67,72	66,95	67,42	67,42	158.285
10 feb 2023	68,30	67,91	66,66	67,24	67,24	225.767
09 feb 2023	68,50	69,36	68,12	68,28	68,28	83.717
08 feb 2023	68,50	69,04	67,44	68,30	68,30	493.090
07 feb 2023	70,30	69,74	67,50	68,17	68,17	456.192
06 feb 2023	70,90	72,10	70,24	71,03	71,03	109.864
03 feb 2023	69,10	71,20	68,50	70,59	70,59	380.041
02 feb 2023	66,20	69,14	65,76	67,85	67,85	234.428
01 feb 2023	65,80	66,84	65,18	65,82	65,82	79.699
31 gen 2023	66,00	65,74	64,50	65,40	65,40	156.185
30 gen 2023	65,20	66,04	64,82	65,83	65,83	2.648.163
27 gen 2023	64,40	65,68	64,32	65,13	65,13	142.177
26 gen 2023	63,50	65,10	63,98	64,77	64,77	446.498
25 gen 2023	63,50	64,06	63,10	63,53	63,53	102.975
24 gen 2023	64,20	65,16	63,86	64,26	64,26	131.756
23 gen 2023	63,50	64,54	63,62	64,18	64,18	110.163
20 gen 2023	64,40	64,62	63,80	64,13	64,13	80.011
19 gen 2023	66,00	66,46	64,04	65,06	65,06	115.640
18 gen 2023	65,80	67,10	66,04	66,18	66,18	116.630
17 gen 2023	65,00	66,10	64,50	65,04	65,04	92.345
16 gen 2023	64,00	65,90	64,50	65,02	65,02	130.192
13 gen 2023	64,60	64,80	64,16	64,47	64,47	147.329
12 gen 2023	63,30	65,08	63,38	64,41	64,41	177.997
11 gen 2023	64,80	64,88	62,94	64,62	64,62	295.118
10 gen 2023	67,60	68,62	66,61	66,61	66,61	289.448
09 gen 2023	66,40	69,36	66,66	68,31	68,31	126.516
06 gen 2023	66,40	66,22	64,98	65,85	65,85	94.781
05 gen 2023	68,10	68,10	65,92	66,89	66,89	132.202
04 gen 2023	66,60	68,06	66,50	67,96	67,96	77.020
03 gen 2023	66,20	67,24	65,82	66,13	66,13	136.571
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...