ERF.PA - Eurofins Scientific SE

Paris - Paris Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 2020443,60461,40439,40454,80454,8075 886
27 févr. 2020460,20464,60443,00456,20456,2053 879
26 févr. 2020452,40470,40439,60465,80465,8048 628
25 févr. 2020464,60467,00451,20454,00454,0030 249
24 févr. 2020466,20466,40456,60462,20462,2043 589
21 févr. 2020472,00478,60471,20473,60473,6016 478
20 févr. 2020477,20483,40476,20477,00477,0025 483
19 févr. 2020475,80479,60474,40476,00476,0013 462
18 févr. 2020470,00477,60470,00475,60475,6021 112
17 févr. 2020470,60475,40469,20474,20474,2017 699
14 févr. 2020467,20475,00463,00471,00471,0036 977
13 févr. 2020480,40481,20477,60480,00480,0025 664
12 févr. 2020486,00487,60480,00481,00481,0023 420
11 févr. 2020482,80488,60481,80486,40486,4022 037
10 févr. 2020469,20480,80465,00480,80480,8018 421
07 févr. 2020475,20477,00465,80471,80471,8029 036
06 févr. 2020482,00482,00471,40476,60476,6033 453
05 févr. 2020481,40488,80478,80478,80478,8039 312
04 févr. 2020482,20487,60477,40482,80482,8025 554
03 févr. 2020486,60489,40481,00481,00481,0032 481
31 janv. 2020490,00493,80486,00486,00486,0028 871
30 janv. 2020481,80490,40481,00486,80486,8033 347
29 janv. 2020482,40487,60481,80484,40484,4022 617
28 janv. 2020478,80485,20475,60483,00483,0019 514
27 janv. 2020476,80479,80472,40479,40479,4021 906
24 janv. 2020480,00483,20476,20479,40479,4029 230
23 janv. 2020476,00481,00472,00477,20477,2036 795
22 janv. 2020479,20482,20477,80478,80478,8025 637
21 janv. 2020480,40484,80477,20478,20478,2026 582
20 janv. 2020480,20486,80478,80483,00483,0029 456
17 janv. 2020485,80490,00478,00479,60479,6034 385
16 janv. 2020480,00491,60474,80486,20486,2071 277
15 janv. 2020495,00497,60490,80495,80495,8043 321
14 janv. 2020485,00490,00474,80490,00490,0046 128
13 janv. 2020489,00498,40487,00491,20491,2044 544
10 janv. 2020489,40491,60486,00489,00489,0043 899
09 janv. 2020489,60495,60487,20487,60487,6041 217
08 janv. 2020494,00496,00481,80489,40489,4028 928
07 janv. 2020493,60502,00493,40495,60495,6021 090
06 janv. 2020498,40499,60490,20494,60494,6021 163
03 janv. 2020502,00504,50495,80501,50501,5016 308
02 janv. 2020497,00507,00496,40505,00505,0028 395
31 déc. 2019500,00506,50494,20494,20494,2013 923
30 déc. 2019500,50502,50496,80498,40498,4015 592
27 déc. 2019505,00509,50499,20500,50500,5015 824
25 déc. 2019508,50508,50508,50508,50508,50-
24 déc. 2019497,40508,50496,60508,50508,508 407
23 déc. 2019497,00501,00495,80499,00499,0022 155
20 déc. 2019497,00503,00494,00496,00496,0043 986
19 déc. 2019496,60497,60494,60497,20497,2019 722
18 déc. 2019496,20500,00492,60497,60497,6031 601
17 déc. 2019492,80499,60492,20495,80495,8035 802
16 déc. 2019493,80497,00491,40495,00495,0025 270
13 déc. 2019489,00496,00488,40492,20492,2028 261
12 déc. 2019493,80496,40486,80489,00489,0033 478
11 déc. 2019491,20496,80488,40494,40494,4021 429
10 déc. 2019494,80499,00490,40494,20494,2034 351
09 déc. 2019490,00496,20485,00496,20496,2036 135
06 déc. 2019480,00491,00477,40491,00491,0031 289
05 déc. 2019476,40485,00473,00482,00482,0026 833
04 déc. 2019468,00479,40465,00476,60476,6021 812
03 déc. 2019469,00471,00462,20468,80468,8021 486
02 déc. 2019476,00479,40459,80465,00465,0027 109
29 nov. 2019471,80477,40471,80476,60476,6016 533
28 nov. 2019478,00478,40471,80477,20477,2013 809
27 nov. 2019479,00481,40475,60481,00481,0029 132
26 nov. 2019473,20479,40470,40478,80478,8043 787
25 nov. 2019470,00481,60470,00472,80472,8041 211
22 nov. 2019470,00477,80464,40469,80469,8028 072
21 nov. 2019467,00472,80460,40471,20471,2027 680
20 nov. 2019462,40470,80458,00470,00470,0032 590
19 nov. 2019461,60467,60458,00462,60462,6015 969
18 nov. 2019465,00466,00459,00463,40463,4021 951
15 nov. 2019458,60468,00458,60464,60464,6018 622
14 nov. 2019467,80469,80459,20461,60461,6022 886
13 nov. 2019456,40465,80455,60464,40464,4034 747
12 nov. 2019452,00458,80449,40456,80456,8019 816
11 nov. 2019453,40459,20451,00451,40451,4022 848
08 nov. 2019455,80459,40448,60455,40455,4021 809
07 nov. 2019456,60461,80455,60458,20458,2027 267
06 nov. 2019448,00457,60445,60456,40456,4025 770
05 nov. 2019454,00457,40443,00450,60450,6036 187
04 nov. 2019458,20462,40454,40455,00455,0023 759
01 nov. 2019454,00458,80451,00455,60455,6027 139
31 oct. 2019455,40459,20451,60454,20454,2035 509
30 oct. 2019463,00467,80451,00454,40454,4038 678
29 oct. 2019456,80465,00447,60464,00464,0063 686
28 oct. 2019443,00474,00442,00457,40457,4062 651
25 oct. 2019435,00441,40432,40441,40441,4032 951
24 oct. 2019427,00439,40425,00435,60435,6042 591
23 oct. 2019420,00430,40420,00427,40427,4043 386
22 oct. 2019421,00426,00414,60424,20424,2045 878
21 oct. 2019419,00421,40408,80421,00421,0057 284
18 oct. 2019425,40444,60422,00423,60423,6078 228
17 oct. 2019430,40432,80402,80425,60425,60147 314
16 oct. 2019481,00483,00430,00440,00440,00155 111
15 oct. 2019467,40480,00466,60480,00480,0044 280
14 oct. 2019455,40469,00455,40467,00467,0054 659
11 oct. 2019456,00461,40452,20458,00458,0025 469
10 oct. 2019455,00457,40447,00456,60456,6031 190
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages