Eurofins Scientific SE (ESF0.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 45 |
| 25 jun 2024 | 44.50 | 46.82 | 44.50 | 46.82 | 46.82 | 45 |
| 24 jun 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 21 jun 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 20 jun 2024 | 52.68 | 52.68 | 52.62 | 52.62 | 52.62 | 200 |
| 19 jun 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 18 jun 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 17 jun 2024 | 52.62 | 53.02 | 52.62 | 53.02 | 53.02 | 61 |
| 14 jun 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 13 jun 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 12 jun 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 11 jun 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 10 jun 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 07 jun 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 06 jun 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 05 jun 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 04 jun 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 03 jun 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 31 may 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 30 may 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 29 may 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 28 may 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 27 may 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 24 may 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 23 may 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 22 may 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 21 may 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 20 may 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 17 may 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 16 may 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 15 may 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 14 may 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 13 may 2024 | 57.50 | 57.54 | 57.50 | 57.54 | 57.54 | 1 |
| 10 may 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 09 may 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 08 may 2024 | 56.44 | 57.16 | 56.44 | 57.16 | 57.16 | 50 |
| 07 may 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 06 may 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 109 |
| 03 may 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 02 may 2024 | 57.78 | 57.78 | 56.42 | 56.42 | 56.42 | 100 |
| 30 abr 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 29 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 25 abr 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 24 abr 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 23 abr 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 22 abr 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 19 abr 2024 | 59.46 | 59.68 | 59.46 | 59.68 | 59.68 | 100 |
| 18 abr 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 17 abr 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 16 abr 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 15 abr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 12 abr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 11 abr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 10 abr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 09 abr 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 08 abr 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 05 abr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 04 abr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 03 abr 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 02 abr 2024 | 58.82 | 59.34 | 58.82 | 59.34 | 59.34 | 1,000 |
| 28 mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 27 mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 26 mar 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 25 mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 22 mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 21 mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 20 mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 19 mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 18 mar 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 15 mar 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 14 mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 13 mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 12 mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 11 mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 08 mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 07 mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 06 mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 05 mar 2024 | 55.22 | 55.22 | 54.76 | 54.76 | 54.76 | 10 |
| 04 mar 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 01 mar 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 29 feb 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 28 feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 27 feb 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 26 feb 2024 | 57.90 | 58.32 | 57.90 | 58.32 | 58.32 | 948 |
| 23 feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 22 feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 21 feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 20 feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 19 feb 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 16 feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 15 feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 14 feb 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 13 feb 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 12 feb 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 09 feb 2024 | 54.80 | 54.80 | 54.08 | 54.08 | 54.08 | 90 |
| 08 feb 2024 | 54.08 | 54.82 | 54.08 | 54.82 | 54.82 | 150 |
| 07 feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 06 feb 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| 05 feb 2024 | 54.06 | 54.06 | 53.58 | 53.58 | 53.58 | 600 |
| *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.