U.S. markets open in 4 hours 45 minutes
F S&P 500
5,309.75 +5.75 (+0.11%) F Dow Jones
38,842.00 +55.00 (+0.14%) F Nasdaq
18,743.50 +42.50 (+0.23%) E-mini Russell 2000 Index Futur
2,039.80 +2.30 (+0.11%) Petróleo
73.42 +0.17 (+0.23%) Oro
2,353.30 +5.90 (+0.25%)
Eurofins Scientific SE (ERF.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:29AM CEST. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 55.70 | 55.84 | 55.44 | 55.50 | 55.50 | 14,751 |
| 04 jun 2024 | 55.46 | 55.88 | 54.84 | 55.56 | 55.56 | 222,291 |
| 03 jun 2024 | 55.60 | 56.26 | 55.04 | 55.72 | 55.72 | 258,384 |
| 31 may 2024 | 55.50 | 55.70 | 55.20 | 55.36 | 55.36 | 1,127,527 |
| 30 may 2024 | 55.22 | 55.86 | 55.14 | 55.58 | 55.58 | 309,749 |
| 29 may 2024 | 55.90 | 56.18 | 55.22 | 55.38 | 55.38 | 339,324 |
| 28 may 2024 | 57.32 | 57.36 | 56.18 | 56.18 | 56.18 | 206,066 |
| 27 may 2024 | 57.10 | 57.44 | 56.96 | 57.20 | 57.20 | 154,207 |
| 24 may 2024 | 57.50 | 57.82 | 56.84 | 56.98 | 56.98 | 326,894 |
| 23 may 2024 | 59.80 | 60.60 | 56.40 | 57.72 | 57.72 | 458,450 |
| 22 may 2024 | 58.26 | 59.88 | 58.08 | 59.88 | 59.88 | 385,391 |
| 21 may 2024 | 57.04 | 58.24 | 56.94 | 58.16 | 58.16 | 230,359 |
| 20 may 2024 | 57.66 | 58.30 | 57.62 | 57.90 | 57.90 | 148,695 |
| 17 may 2024 | 58.90 | 59.10 | 58.06 | 58.26 | 58.26 | 251,852 |
| 16 may 2024 | 59.98 | 60.18 | 59.00 | 59.24 | 59.24 | 195,086 |
| 15 may 2024 | 58.26 | 60.08 | 58.26 | 60.08 | 60.08 | 346,349 |
| 14 may 2024 | 57.24 | 58.60 | 57.24 | 58.20 | 58.20 | 329,454 |
| 13 may 2024 | 57.68 | 58.16 | 57.14 | 57.40 | 57.40 | 271,856 |
| 10 may 2024 | 57.56 | 57.96 | 57.30 | 57.66 | 57.66 | 254,969 |
| 09 may 2024 | 57.50 | 57.86 | 57.28 | 57.28 | 57.28 | 151,012 |
| 08 may 2024 | 57.60 | 57.90 | 56.94 | 57.62 | 57.62 | 250,582 |
| 07 may 2024 | 56.20 | 57.00 | 56.18 | 56.72 | 56.72 | 325,953 |
| 06 may 2024 | 56.80 | 56.94 | 56.00 | 56.08 | 56.08 | 167,111 |
| 03 may 2024 | 56.86 | 58.14 | 56.52 | 56.68 | 56.68 | 259,204 |
| 02 may 2024 | 57.60 | 57.96 | 56.50 | 56.50 | 56.50 | 409,683 |
| 30 abr 2024 | 58.44 | 58.62 | 56.98 | 57.60 | 57.60 | 305,895 |
| 29 abr 2024 | 57.00 | 58.98 | 57.00 | 58.70 | 58.70 | 402,102 |
| 26 abr 2024 | 57.42 | 57.84 | 55.70 | 56.64 | 56.64 | 413,821 |
| 25 abr 2024 | 56.74 | 58.00 | 56.12 | 57.50 | 57.50 | 640,360 |
| 24 abr 2024 | 60.28 | 60.30 | 56.56 | 56.84 | 56.84 | 660,784 |
| 23 abr 2024 | 60.54 | 61.96 | 60.50 | 61.60 | 61.60 | 294,191 |
| 22 abr 2024 | 60.60 | 61.38 | 60.16 | 60.28 | 60.28 | 278,154 |
| 19 abr 2024 | 59.70 | 59.84 | 58.86 | 59.52 | 59.52 | 265,888 |
| 18 abr 2024 | 58.90 | 60.20 | 58.44 | 60.08 | 60.08 | 305,473 |
| 17 abr 2024 | 58.76 | 59.64 | 58.74 | 58.92 | 58.92 | 222,119 |
| 16 abr 2024 | 60.00 | 60.02 | 59.00 | 59.14 | 59.14 | 249,198 |
| 15 abr 2024 | 59.72 | 61.52 | 59.72 | 60.60 | 60.60 | 251,294 |
| 12 abr 2024 | 60.76 | 61.16 | 59.64 | 59.80 | 59.80 | 266,119 |
| 11 abr 2024 | 59.74 | 60.80 | 59.52 | 60.30 | 60.30 | 230,229 |
| 10 abr 2024 | 60.92 | 62.10 | 59.96 | 60.04 | 60.04 | 381,664 |
| 09 abr 2024 | 59.30 | 61.28 | 59.28 | 60.48 | 60.48 | 400,739 |
| 08 abr 2024 | 58.34 | 59.58 | 58.22 | 59.34 | 59.34 | 239,970 |
| 05 abr 2024 | 60.62 | 60.76 | 58.28 | 58.50 | 58.50 | 494,480 |
| 04 abr 2024 | 60.50 | 61.78 | 60.28 | 61.42 | 61.42 | 405,504 |
| 03 abr 2024 | 60.00 | 60.48 | 59.66 | 60.46 | 60.46 | 305,425 |
| 02 abr 2024 | 58.70 | 60.22 | 58.64 | 60.00 | 60.00 | 516,651 |
| 28 mar 2024 | 57.58 | 59.10 | 57.58 | 59.08 | 59.08 | 432,940 |
| 27 mar 2024 | 56.90 | 57.42 | 56.52 | 57.42 | 57.42 | 294,459 |
| 26 mar 2024 | 56.00 | 56.88 | 55.90 | 56.86 | 56.86 | 280,989 |
| 25 mar 2024 | 56.52 | 57.36 | 55.84 | 55.92 | 55.92 | 494,429 |
| 22 mar 2024 | 56.04 | 56.34 | 55.86 | 55.96 | 55.96 | 208,278 |
| 21 mar 2024 | 56.50 | 56.56 | 55.88 | 56.16 | 56.16 | 209,230 |
| 20 mar 2024 | 56.56 | 56.86 | 55.82 | 55.94 | 55.94 | 226,949 |
| 19 mar 2024 | 55.98 | 56.60 | 55.84 | 56.56 | 56.56 | 150,207 |
| 18 mar 2024 | 56.20 | 56.36 | 55.76 | 56.00 | 56.00 | 249,782 |
| 15 mar 2024 | 56.06 | 56.60 | 55.48 | 56.10 | 56.10 | 709,314 |
| 14 mar 2024 | 57.74 | 58.06 | 56.10 | 56.20 | 56.20 | 305,860 |
| 13 mar 2024 | 58.08 | 58.76 | 57.58 | 57.58 | 57.58 | 302,329 |
| 12 mar 2024 | 57.30 | 57.94 | 57.06 | 57.78 | 57.78 | 359,800 |
| 11 mar 2024 | 55.44 | 57.08 | 55.44 | 57.08 | 57.08 | 383,924 |
| 08 mar 2024 | 55.54 | 56.38 | 55.32 | 55.94 | 55.94 | 210,450 |
| 07 mar 2024 | 54.82 | 55.70 | 54.58 | 55.64 | 55.64 | 283,191 |
| 06 mar 2024 | 55.06 | 55.40 | 54.58 | 54.98 | 54.98 | 277,046 |
| 05 mar 2024 | 55.14 | 55.24 | 53.80 | 54.60 | 54.60 | 351,821 |
| 04 mar 2024 | 55.56 | 55.72 | 54.94 | 55.20 | 55.20 | 231,038 |
| 01 mar 2024 | 55.32 | 55.92 | 54.94 | 55.54 | 55.54 | 233,704 |
| 29 feb 2024 | 54.70 | 55.80 | 54.64 | 55.24 | 55.24 | 626,528 |
| 28 feb 2024 | 54.44 | 57.02 | 54.00 | 54.32 | 54.32 | 544,073 |
| 27 feb 2024 | 55.58 | 55.68 | 51.32 | 54.74 | 54.74 | 1,355,638 |
| 26 feb 2024 | 57.74 | 58.82 | 57.58 | 58.64 | 58.64 | 469,018 |
| 23 feb 2024 | 57.60 | 58.26 | 57.50 | 58.02 | 58.02 | 247,220 |
| 22 feb 2024 | 57.88 | 58.46 | 57.42 | 57.48 | 57.48 | 305,119 |
| 21 feb 2024 | 57.04 | 58.06 | 57.02 | 57.40 | 57.40 | 287,971 |
| 20 feb 2024 | 57.64 | 58.00 | 57.26 | 57.58 | 57.58 | 257,968 |
| 19 feb 2024 | 57.56 | 57.82 | 56.96 | 57.82 | 57.82 | 254,088 |
| 16 feb 2024 | 55.72 | 58.08 | 55.58 | 57.84 | 57.84 | 422,941 |
| 15 feb 2024 | 55.50 | 55.80 | 55.28 | 55.44 | 55.44 | 257,522 |
| 14 feb 2024 | 54.10 | 55.20 | 53.92 | 55.14 | 55.14 | 287,615 |
| 13 feb 2024 | 54.06 | 55.00 | 53.72 | 54.24 | 54.24 | 357,530 |
| 12 feb 2024 | 54.10 | 54.66 | 53.90 | 54.20 | 54.20 | 280,788 |
| 09 feb 2024 | 54.20 | 54.40 | 53.74 | 54.16 | 54.16 | 260,732 |
| 08 feb 2024 | 54.12 | 54.90 | 54.12 | 54.28 | 54.28 | 222,271 |
| 07 feb 2024 | 54.02 | 54.82 | 53.90 | 54.22 | 54.22 | 276,259 |
| 06 feb 2024 | 53.76 | 54.00 | 53.02 | 53.92 | 53.92 | 272,246 |
| 05 feb 2024 | 53.56 | 53.94 | 53.44 | 53.52 | 53.52 | 256,637 |
| 02 feb 2024 | 54.80 | 55.08 | 53.40 | 53.40 | 53.40 | 275,462 |
| 01 feb 2024 | 55.50 | 55.62 | 54.16 | 54.16 | 54.16 | 299,543 |
| 31 ene 2024 | 55.94 | 56.36 | 55.82 | 56.10 | 56.10 | 331,622 |
| 30 ene 2024 | 56.70 | 57.16 | 55.88 | 55.94 | 55.94 | 181,623 |
| 29 ene 2024 | 56.74 | 56.76 | 55.64 | 56.40 | 56.40 | 388,206 |
| 26 ene 2024 | 56.82 | 57.54 | 56.62 | 57.06 | 57.06 | 342,154 |
| 25 ene 2024 | 56.58 | 56.82 | 56.04 | 56.34 | 56.34 | 236,620 |
| 24 ene 2024 | 56.18 | 57.44 | 55.82 | 56.74 | 56.74 | 388,884 |
| 23 ene 2024 | 55.86 | 56.34 | 55.64 | 55.68 | 55.68 | 247,817 |
| 22 ene 2024 | 55.50 | 56.30 | 55.40 | 55.76 | 55.76 | 318,058 |
| 19 ene 2024 | 55.90 | 56.16 | 54.92 | 55.22 | 55.22 | 303,245 |
| 18 ene 2024 | 55.52 | 56.00 | 55.04 | 55.68 | 55.68 | 294,786 |
| 17 ene 2024 | 55.92 | 56.18 | 55.08 | 55.12 | 55.12 | 341,887 |
| 16 ene 2024 | 56.86 | 57.30 | 56.50 | 56.98 | 56.98 | 281,780 |
| 15 ene 2024 | 57.62 | 57.70 | 57.14 | 57.14 | 57.14 | 154,675 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.