Italia markets closed

Eurofins Scientific SE (ERF.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,54+0,30 (+0,54%)
Alla chiusura: 05:36PM CET
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202455,3255,9254,9455,5455,54233.704
29 feb 202454,7055,8054,6455,2455,24626.528
28 feb 202454,4457,0254,0054,3254,32544.073
27 feb 202455,5855,6851,3254,7454,741.355.638
26 feb 202457,7458,8257,5858,6458,64469.018
23 feb 202457,6058,2657,5058,0258,02247.220
22 feb 202457,8858,4657,4257,4857,48305.119
21 feb 202457,0458,0657,0257,4057,40287.971
20 feb 202457,6458,0057,2657,5857,58257.968
19 feb 202457,5657,8256,9657,8257,82254.088
16 feb 202455,7258,0855,5857,8457,84422.941
15 feb 202455,5055,8055,2855,4455,44257.522
14 feb 202454,1055,2053,9255,1455,14287.615
13 feb 202454,0655,0053,7254,2454,24357.530
12 feb 202454,1054,6653,9054,2054,20280.788
09 feb 202454,2054,4053,7454,1654,16260.732
08 feb 202454,1254,9054,1254,2854,28222.271
07 feb 202454,0254,8253,9054,2254,22276.259
06 feb 202453,7654,0053,0253,9253,92272.246
05 feb 202453,5653,9453,4453,5253,52256.637
02 feb 202454,8055,0853,4053,4053,40275.462
01 feb 202455,5055,6254,1654,1654,16299.543
31 gen 202455,9456,3655,8256,1056,10331.622
30 gen 202456,7057,1655,8855,9455,94181.623
29 gen 202456,7456,7655,6456,4056,40388.206
26 gen 202456,8257,5456,6257,0657,06342.154
25 gen 202456,5856,8256,0456,3456,34236.620
24 gen 202456,1857,4455,8256,7456,74388.884
23 gen 202455,8656,3455,6455,6855,68247.817
22 gen 202455,5056,3055,4055,7655,76318.058
19 gen 202455,9056,1654,9255,2255,22303.245
18 gen 202455,5256,0055,0455,6855,68294.786
17 gen 202455,9256,1855,0855,1255,12341.887
16 gen 202456,8657,3056,5056,9856,98281.780
15 gen 202457,6257,7057,1457,1457,14154.675
12 gen 202456,6057,7256,3057,5057,50274.504
11 gen 202457,9058,5057,0657,2257,22257.221
10 gen 202457,6057,7056,9657,5857,58296.316
09 gen 202457,6058,1256,9657,8857,88178.136
08 gen 202457,3457,6256,5257,4257,42194.401
05 gen 202457,5857,7856,8857,4657,46217.850
04 gen 202457,6258,1657,4057,9057,90232.325
03 gen 202459,2059,3257,6457,8657,86408.597
02 gen 202459,0660,1259,0459,7059,70313.492
29 dic 202359,0459,6058,9858,9858,98180.716
28 dic 202358,9059,2858,9059,1659,16162.484
27 dic 202359,0059,6258,7258,9258,92207.570
22 dic 202358,8059,2258,5059,0659,06208.588
21 dic 202358,7458,9258,1858,9258,92199.870
20 dic 202358,6059,6658,6059,2459,24391.773
19 dic 202357,0058,6457,0058,6058,60462.589
18 dic 202357,1257,4856,6657,0857,08328.073
15 dic 202357,8058,1657,4258,0058,00794.732
14 dic 202355,6857,7655,6857,7057,70590.917
13 dic 202354,3654,9054,1854,4054,40253.595
12 dic 202354,9455,1054,3854,4654,46286.999
11 dic 202354,8455,0054,1854,7254,72230.808
08 dic 202355,0255,9854,6855,0055,00310.442
07 dic 202354,6455,5254,1255,1655,16343.966
06 dic 202354,5855,0254,3054,7054,70336.775
05 dic 202354,0854,9453,8254,4454,44320.804
04 dic 202353,8454,5853,6454,4654,46332.033
01 dic 202353,4853,8652,6653,8453,84330.643
30 nov 202352,9053,3652,4853,3653,36668.854
29 nov 202352,6453,4252,5252,8252,82337.948
28 nov 202352,6652,7452,2652,6252,62224.158
27 nov 202353,2453,8453,0053,0253,02314.060
24 nov 202352,7453,5052,5053,3653,36286.485
23 nov 202351,8852,7251,7852,7052,70234.472
22 nov 202351,4452,0851,4451,7851,78242.397
21 nov 202351,2251,7051,1851,7051,70266.028
20 nov 202352,5053,3450,8651,4051,40499.183
17 nov 202352,4453,6252,4452,6452,64274.976
16 nov 202352,3053,5052,3052,4452,44268.394
15 nov 202352,4054,0852,4052,8652,86526.265
14 nov 202349,8752,2449,8652,0652,06301.299
13 nov 202349,9950,1049,5049,8649,86279.000
10 nov 202350,6050,8449,3749,6749,67427.194
09 nov 202350,8051,4850,4451,3651,36305.917
08 nov 202350,3451,7050,2050,9650,96199.231
07 nov 202350,1451,0249,9150,6650,66202.813
06 nov 202351,4251,9650,7650,7650,76323.689
03 nov 202349,9652,2249,9251,5051,50486.706
02 nov 202349,0050,7848,6549,7649,76371.064
01 nov 202347,8848,5147,5248,4048,40247.855
31 ott 202347,3047,9546,8847,8347,83507.014
30 ott 202346,5046,8046,1946,7346,73384.170
27 ott 202345,7146,7445,3046,2846,28508.606
26 ott 202345,7445,9545,2345,7445,74449.088
25 ott 202346,4646,6044,8345,7445,74517.414
24 ott 202348,5848,8646,0646,7546,75494.726
23 ott 202346,2447,2546,0747,1547,15508.677
20 ott 202346,9146,9645,8245,9945,99541.134
19 ott 202348,5148,9147,4647,4847,48482.767
18 ott 202350,0850,2248,5248,8948,89319.869
17 ott 202349,9050,4649,6450,2250,22254.403
16 ott 202349,4350,4849,3050,4050,40407.988
13 ott 202351,1651,3248,5649,6549,65564.417
12 ott 202352,2452,5851,6851,7851,78337.603
11 ott 202352,5652,8851,8651,9451,94405.256
*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...