U.S. markets open in 33 minutes
F S&P 500
5,308.25 +12.75 (+0.24%) F Dow Jones
38,792.00 +1.00 (+0.00%) F Nasdaq
18,685.75 +94.75 (+0.51%) E-mini Russell 2000 Index Futur
2,100.10 +24.30 (+1.17%) Petróleo
76.79 -0.20 (-0.26%) Oro
2,352.90 +7.10 (+0.30%)
Eurofins Scientific SE (ESF0.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 100 |
| 31 may 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 30 may 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 29 may 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 28 may 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 27 may 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 24 may 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 23 may 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 22 may 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 21 may 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 20 may 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 17 may 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 16 may 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 15 may 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 14 may 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 13 may 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 10 may 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 09 may 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 08 may 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 07 may 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 06 may 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 03 may 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 02 may 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 30 abr 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 29 abr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 26 abr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 25 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 24 abr 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 23 abr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 22 abr 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 19 abr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 18 abr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 17 abr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 16 abr 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 15 abr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 12 abr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 11 abr 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 10 abr 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 09 abr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 08 abr 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 05 abr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 04 abr 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 03 abr 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 02 abr 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 28 mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 27 mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 26 mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 25 mar 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 22 mar 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 21 mar 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 20 mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 19 mar 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 18 mar 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 15 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 14 mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 13 mar 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 12 mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 11 mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 08 mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 07 mar 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 06 mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 05 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 04 mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 01 mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 29 feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 28 feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 27 feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 26 feb 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 23 feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 22 feb 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 21 feb 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 20 feb 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 19 feb 2024 | 57.22 | 57.26 | 57.22 | 57.26 | 57.26 | 100 |
| 16 feb 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 15 feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 14 feb 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 13 feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 12 feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 09 feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 08 feb 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 07 feb 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 06 feb 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 05 feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 02 feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 01 feb 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 31 ene 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 30 ene 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 29 ene 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 26 ene 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 25 ene 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 24 ene 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 23 ene 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 22 ene 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 19 ene 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 18 ene 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 17 ene 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 16 ene 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 15 ene 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 12 ene 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 11 ene 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| *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.