Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.664,67 -783,63 (-1,30%)
Eurofins Scientific SE (0MV5.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 57,80 | 57,56 | 55,70 | 56,70 | 56,70 | 13.350 |
| 25 apr 2024 | 56,60 | 57,96 | 56,38 | 57,26 | 57,26 | 255.785 |
| 24 apr 2024 | 60,90 | 61,98 | 56,60 | 57,69 | 57,69 | 400.280 |
| 23 apr 2024 | 60,50 | 61,92 | 60,54 | 61,34 | 61,34 | 152.992 |
| 22 apr 2024 | 60,30 | 61,22 | 59,16 | 60,48 | 60,48 | 106.440 |
| 19 apr 2024 | 59,80 | 59,84 | 59,02 | 59,51 | 59,51 | 72.432 |
| 18 apr 2024 | 59,00 | 60,20 | 58,56 | 59,78 | 59,78 | 223.110 |
| 17 apr 2024 | 58,40 | 59,60 | 58,66 | 59,34 | 59,34 | 59.734 |
| 16 apr 2024 | 60,10 | 60,98 | 59,02 | 59,37 | 59,37 | 52.238 |
| 15 apr 2024 | 59,60 | 61,52 | 59,28 | 60,67 | 60,67 | 155.728 |
| 12 apr 2024 | 60,50 | 61,10 | 59,66 | 59,86 | 59,86 | 62.292 |
| 11 apr 2024 | 59,80 | 60,74 | 59,38 | 59,72 | 59,72 | 86.168 |
| 10 apr 2024 | 60,90 | 61,92 | 60,04 | 60,26 | 60,26 | 134.642 |
| 09 apr 2024 | 59,20 | 61,20 | 58,88 | 59,30 | 59,30 | 200.488 |
| 08 apr 2024 | 58,20 | 59,54 | 58,04 | 59,16 | 59,16 | 110.768 |
| 05 apr 2024 | 60,90 | 61,80 | 58,34 | 58,59 | 58,59 | 210.761 |
| 04 apr 2024 | 60,10 | 61,68 | 60,36 | 61,33 | 61,33 | 123.909 |
| 03 apr 2024 | 60,10 | 60,46 | 59,70 | 59,91 | 59,91 | 190.498 |
| 02 apr 2024 | 59,00 | 60,22 | 58,34 | 59,33 | 59,33 | 186.034 |
| 28 mar 2024 | 57,60 | 59,12 | 57,58 | 59,09 | 59,09 | 162.687 |
| 27 mar 2024 | 57,00 | 57,43 | 56,50 | 56,83 | 56,83 | 625.945 |
| 26 mar 2024 | 56,00 | 56,87 | 55,58 | 56,62 | 56,62 | 133.706 |
| 25 mar 2024 | 56,20 | 57,32 | 55,62 | 56,42 | 56,42 | 126.973 |
| 22 mar 2024 | 56,00 | 56,32 | 55,88 | 56,03 | 56,03 | 73.785 |
| 21 mar 2024 | 56,00 | 56,50 | 55,88 | 56,15 | 56,15 | 72.774 |
| 20 mar 2024 | 56,40 | 56,74 | 55,88 | 55,95 | 55,95 | 99.687 |
| 19 mar 2024 | 56,00 | 56,60 | 55,94 | 56,56 | 56,56 | 73.653 |
| 18 mar 2024 | 56,40 | 56,60 | 55,76 | 56,06 | 56,06 | 307.035 |
| 15 mar 2024 | 56,20 | 56,48 | 55,54 | 56,29 | 56,29 | 406.323 |
| 14 mar 2024 | 57,60 | 58,08 | 56,14 | 56,57 | 56,57 | 112.617 |
| 13 mar 2024 | 58,00 | 58,78 | 57,42 | 57,57 | 57,57 | 430.927 |
| 12 mar 2024 | 56,60 | 57,96 | 56,72 | 57,78 | 57,78 | 102.852 |
| 11 mar 2024 | 55,30 | 57,08 | 55,44 | 56,62 | 56,62 | 224.566 |
| 08 mar 2024 | 55,50 | 56,34 | 55,26 | 55,92 | 55,92 | 60.296 |
| 07 mar 2024 | 55,10 | 55,64 | 54,46 | 55,50 | 55,50 | 396.014 |
| 06 mar 2024 | 55,10 | 55,22 | 54,26 | 54,69 | 54,69 | 112.466 |
| 05 mar 2024 | 55,10 | 55,14 | 53,86 | 54,62 | 54,62 | 171.752 |
| 04 mar 2024 | 55,50 | 55,68 | 54,96 | 55,17 | 55,17 | 120.963 |
| 01 mar 2024 | 55,10 | 55,78 | 54,90 | 55,28 | 55,28 | 92.420 |
| 29 feb 2024 | 54,10 | 55,76 | 53,98 | 54,76 | 54,76 | 161.273 |
| 28 feb 2024 | 54,70 | 57,04 | 54,02 | 55,53 | 55,53 | 249.534 |
| 27 feb 2024 | 57,60 | 55,68 | 51,38 | 54,19 | 54,19 | 857.847 |
| 26 feb 2024 | 57,80 | 58,80 | 57,44 | 58,26 | 58,26 | 199.237 |
| 23 feb 2024 | 57,60 | 58,22 | 57,50 | 58,03 | 58,03 | 246.995 |
| 22 feb 2024 | 57,40 | 58,26 | 57,47 | 57,81 | 57,81 | 87.260 |
| 21 feb 2024 | 57,40 | 58,05 | 56,84 | 57,51 | 57,51 | 605.606 |
| 20 feb 2024 | 57,60 | 58,18 | 57,28 | 57,65 | 57,65 | 74.128 |
| 19 feb 2024 | 58,00 | 58,20 | 57,04 | 57,42 | 57,42 | 254.088 |
| 16 feb 2024 | 55,70 | 58,04 | 55,10 | 57,84 | 57,84 | 153.345 |
| 15 feb 2024 | 55,30 | 55,78 | 54,80 | 55,47 | 55,47 | 107.512 |
| 14 feb 2024 | 54,10 | 55,20 | 53,98 | 54,70 | 54,70 | 100.228 |
| 13 feb 2024 | 54,10 | 54,96 | 53,77 | 54,25 | 54,25 | 141.416 |
| 12 feb 2024 | 53,90 | 54,68 | 53,72 | 54,08 | 54,08 | 91.259 |
| 09 feb 2024 | 53,90 | 54,62 | 53,72 | 54,11 | 54,11 | 131.788 |
| 08 feb 2024 | 54,30 | 54,90 | 54,12 | 54,37 | 54,37 | 117.835 |
| 07 feb 2024 | 53,90 | 54,78 | 53,98 | 54,28 | 54,28 | 307.983 |
| 06 feb 2024 | 53,70 | 53,92 | 53,06 | 53,64 | 53,64 | 314.915 |
| 05 feb 2024 | 53,70 | 53,96 | 53,46 | 53,58 | 53,58 | 229.343 |
| 02 feb 2024 | 54,90 | 55,04 | 53,40 | 54,77 | 54,77 | 108.592 |
| 01 feb 2024 | 55,70 | 56,44 | 54,16 | 55,17 | 55,17 | 121.841 |
| 31 gen 2024 | 56,00 | 56,28 | 55,60 | 56,10 | 56,10 | 93.383 |
| 30 gen 2024 | 56,60 | 57,20 | 55,90 | 56,00 | 56,00 | 36.870 |
| 29 gen 2024 | 56,40 | 57,42 | 55,64 | 56,39 | 56,39 | 77.479 |
| 26 gen 2024 | 56,80 | 57,43 | 56,70 | 57,07 | 57,07 | 333.948 |
| 25 gen 2024 | 56,60 | 56,76 | 56,10 | 56,36 | 56,36 | 76.210 |
| 24 gen 2024 | 56,00 | 57,44 | 55,86 | 56,58 | 56,58 | 119.593 |
| 23 gen 2024 | 55,70 | 56,28 | 55,42 | 55,89 | 55,89 | 46.325 |
| 22 gen 2024 | 54,90 | 56,18 | 55,42 | 55,84 | 55,84 | 455.936 |
| 19 gen 2024 | 55,30 | 55,98 | 54,94 | 55,21 | 55,21 | 261.754 |
| 18 gen 2024 | 55,30 | 55,96 | 54,78 | 55,59 | 55,59 | 138.606 |
| 17 gen 2024 | 56,60 | 56,20 | 55,08 | 55,13 | 55,13 | 303.711 |
| 16 gen 2024 | 57,00 | 57,28 | 56,50 | 56,87 | 56,87 | 354.268 |
| 15 gen 2024 | 57,40 | 57,86 | 57,14 | 57,34 | 57,34 | 73.387 |
| 12 gen 2024 | 56,60 | 57,70 | 55,98 | 56,84 | 56,84 | 108.691 |
| 11 gen 2024 | 57,80 | 58,46 | 57,06 | 57,37 | 57,37 | 82.218 |
| 10 gen 2024 | 57,80 | 58,24 | 57,04 | 57,41 | 57,41 | 141.532 |
| 09 gen 2024 | 57,60 | 58,06 | 56,94 | 57,88 | 57,88 | 63.915 |
| 08 gen 2024 | 57,40 | 57,52 | 56,56 | 57,28 | 57,28 | 97.623 |
| 05 gen 2024 | 57,80 | 57,64 | 57,03 | 57,34 | 57,34 | 343.215 |
| 04 gen 2024 | 57,80 | 58,14 | 57,34 | 57,93 | 57,93 | 58.989 |
| 03 gen 2024 | 59,40 | 60,06 | 57,64 | 58,11 | 58,11 | 229.253 |
| 02 gen 2024 | 59,00 | 60,12 | 59,06 | 59,68 | 59,68 | 469.254 |
| 29 dic 2023 | 59,00 | 59,62 | 58,98 | 59,16 | 59,16 | 229.709 |
| 28 dic 2023 | 59,00 | 59,22 | 58,90 | 59,13 | 59,13 | 41.252 |
| 27 dic 2023 | 59,00 | 59,64 | 58,68 | 59,37 | 59,37 | 32.979 |
| 22 dic 2023 | 59,00 | 59,28 | 58,60 | 59,09 | 59,09 | 100.471 |
| 21 dic 2023 | 59,00 | 59,60 | 58,18 | 58,29 | 58,29 | 606.432 |
| 20 dic 2023 | 58,60 | 59,64 | 58,24 | 59,23 | 59,23 | 182.929 |
| 19 dic 2023 | 57,00 | 58,60 | 56,64 | 58,36 | 58,36 | 196.065 |
| 18 dic 2023 | 57,80 | 58,36 | 56,66 | 57,21 | 57,21 | 188.898 |
| 15 dic 2023 | 57,80 | 58,10 | 57,54 | 57,94 | 57,94 | 354.329 |
| 14 dic 2023 | 55,30 | 57,72 | 54,06 | 57,40 | 57,40 | 487.155 |
| 13 dic 2023 | 54,30 | 54,90 | 54,20 | 54,53 | 54,53 | 109.639 |
| 12 dic 2023 | 55,10 | 55,08 | 54,38 | 54,56 | 54,56 | 227.539 |
| 11 dic 2023 | 54,90 | 55,34 | 54,00 | 54,60 | 54,60 | 218.592 |
| 08 dic 2023 | 55,10 | 55,98 | 54,76 | 55,42 | 55,42 | 360.921 |
| 07 dic 2023 | 54,70 | 55,50 | 54,16 | 55,13 | 55,13 | 301.870 |
| 06 dic 2023 | 54,30 | 55,00 | 54,10 | 54,69 | 54,69 | 323.837 |
| 05 dic 2023 | 54,10 | 54,90 | 53,84 | 54,44 | 54,44 | 198.170 |
| 04 dic 2023 | 53,70 | 54,56 | 53,48 | 54,18 | 54,18 | 272.414 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.