Italia markets close in 6 hours 14 minutes

Eurofins Scientific SE (ERF.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,10+0,80 (+1,66%)
In data: 11:01AM CEST. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 202448,4049,1248,2949,1049,1048.737
17 lug 202447,5048,8647,4448,3048,30340.512
16 lug 202447,1048,0447,1047,5747,57402.426
15 lug 202448,8449,1847,5847,6847,68423.777
12 lug 202448,3849,0348,3849,0249,02408.214
11 lug 202448,0548,3347,5648,3048,30336.481
10 lug 202446,8648,0346,6947,7547,75367.200
09 lug 202446,5447,5146,0946,6946,69487.957
08 lug 202447,7849,1646,7046,7546,75507.433
05 lug 202446,9548,3046,9547,9347,93601.184
04 lug 202445,0046,4344,9245,9245,92377.610
03 lug 202445,2346,1044,3844,5444,54985.741
03 lug 20240.5 Dividendo
02 lug 202445,2345,2343,7244,6944,19813.010
01 lug 202447,0047,7345,9545,9545,44526.607
28 giu 202447,1847,3045,9846,5546,03652.508
27 giu 202446,9848,1946,8947,0046,47567.783
26 giu 202447,3248,1046,9347,5046,97772.700
25 giu 202444,4447,0444,4246,0045,491.258.726
24 giu 202452,7652,8039,4744,2243,732.608.553
21 giu 202453,0053,3652,3852,7452,15684.841
20 giu 202452,5453,4652,3453,2452,64398.016
19 giu 202453,1853,3052,4252,4251,83313.499
18 giu 202452,8653,3252,5253,3252,72415.045
17 giu 202452,1452,9051,7052,6252,03444.085
14 giu 202453,0853,1851,8652,1251,54753.707
13 giu 202455,2055,2453,1853,1852,59342.073
12 giu 202454,0055,6253,9855,3854,76408.940
11 giu 202454,1454,6254,1054,2653,65382.028
10 giu 202454,4854,9053,5854,1253,51374.313
07 giu 202454,9055,2454,5454,9254,31224.309
06 giu 202455,8255,9654,5654,8054,19337.116
05 giu 202455,7055,8454,8255,6655,04210.704
04 giu 202455,4655,8854,8455,5654,94222.291
03 giu 202455,6056,2655,0455,7255,10258.384
31 mag 202455,5055,7055,2055,3654,741.127.527
30 mag 202455,2255,8655,1455,5854,96309.749
29 mag 202455,9056,1855,2255,3854,76339.324
28 mag 202457,3257,3656,1856,1855,55206.066
27 mag 202457,1057,4456,9657,2056,56154.207
24 mag 202457,5057,8256,8456,9856,34326.894
23 mag 202459,8060,6056,4057,7257,07458.450
22 mag 202458,2659,8858,0859,8859,21385.391
21 mag 202457,0458,2456,9458,1657,51230.359
20 mag 202457,6658,3057,6257,9057,25148.695
17 mag 202458,9059,1058,0658,2657,61251.852
16 mag 202459,9860,1859,0059,2458,58195.086
15 mag 202458,2660,0858,2660,0859,41346.349
14 mag 202457,2458,6057,2458,2057,55329.454
13 mag 202457,6858,1657,1457,4056,76271.856
10 mag 202457,5657,9657,3057,6657,01254.969
09 mag 202457,5057,8657,2857,2856,64151.012
08 mag 202457,6057,9056,9457,6256,98250.582
07 mag 202456,2057,0056,1856,7256,09325.953
06 mag 202456,8056,9456,0056,0855,45167.111
03 mag 202456,8658,1456,5256,6856,05259.204
02 mag 202457,6057,9656,5056,5055,87409.683
30 apr 202458,4458,6256,9857,6056,96305.895
29 apr 202457,0058,9857,0058,7058,04402.102
26 apr 202457,4257,8455,7056,6456,01413.821
25 apr 202456,7458,0056,1257,5056,86640.360
24 apr 202460,2860,3056,5656,8456,20660.784
23 apr 202460,5461,9660,5061,6060,91294.191
22 apr 202460,6061,3860,1660,2859,61278.154
19 apr 202459,7059,8458,8659,5258,85265.888
18 apr 202458,9060,2058,4460,0859,41305.473
17 apr 202458,7659,6458,7458,9258,26222.119
16 apr 202460,0060,0259,0059,1458,48249.198
15 apr 202459,7261,5259,7260,6059,92251.294
12 apr 202460,7661,1659,6459,8059,13266.119
11 apr 202459,7460,8059,5260,3059,63230.229
10 apr 202460,9262,1059,9660,0459,37381.664
09 apr 202459,3061,2859,2860,4859,80400.739
08 apr 202458,3459,5858,2259,3458,68239.970
05 apr 202460,6260,7658,2858,5057,85494.480
04 apr 202460,5061,7860,2861,4260,73405.504
03 apr 202460,0060,4859,6660,4659,78305.425
02 apr 202458,7060,2258,6460,0059,33516.651
28 mar 202457,5859,1057,5859,0858,42432.940
27 mar 202456,9057,4256,5257,4256,78294.459
26 mar 202456,0056,8855,9056,8656,22280.989
25 mar 202456,5257,3655,8455,9255,29494.429
22 mar 202456,0456,3455,8655,9655,33208.278
21 mar 202456,5056,5655,8856,1655,53209.230
20 mar 202456,5656,8655,8255,9455,31226.949
19 mar 202455,9856,6055,8456,5655,93150.207
18 mar 202456,2056,3655,7656,0055,37249.782
15 mar 202456,0656,6055,4856,1055,47709.314
14 mar 202457,7458,0656,1056,2055,57305.860
13 mar 202458,0858,7657,5857,5856,94302.329
12 mar 202457,3057,9457,0657,7857,13359.800
11 mar 202455,4457,0855,4457,0856,44383.924
08 mar 202455,5456,3855,3255,9455,31210.450
07 mar 202454,8255,7054,5855,6455,02283.191
06 mar 202455,0655,4054,5854,9854,36277.046
05 mar 202455,1455,2453,8054,6053,99351.821
04 mar 202455,5655,7254,9455,2054,58231.038
01 mar 202455,3255,9254,9455,5454,92233.704
29 feb 202454,7055,8054,6455,2454,62626.528
28 feb 202454,4457,0254,0054,3253,71544.073
*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...