Marchés français ouverture 47 min

Eurofins Scientific SE (ERF.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
68,28+0,44 (+0,65 %)
À la clôture : 05:35PM CET
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202368,2469,0467,4068,2868,28444 743
07 févr. 202369,5069,7467,3467,8467,84698 252
06 févr. 202370,4072,1270,2471,0871,08568 896
03 févr. 202368,5071,1868,2871,1671,16815 210
02 févr. 202365,7669,1665,7668,9868,98517 879
01 févr. 202365,7866,8465,1865,2065,20330 586
31 janv. 202365,5065,7864,4665,7465,74543 428
30 janv. 202365,4066,1264,7465,8465,84447 058
27 janv. 202365,0665,6864,2865,6865,68550 080
26 janv. 202363,9865,1263,9864,9664,96410 395
25 janv. 202363,9264,0863,0063,6063,60323 234
24 janv. 202364,4265,1463,8264,2864,28447 096
23 janv. 202364,1064,5263,5064,5064,50399 289
20 janv. 202364,2464,8863,7263,8463,84358 066
19 janv. 202366,2066,5064,0264,3464,34432 834
18 janv. 202366,0867,1665,9266,6466,64409 815
17 janv. 202364,6866,1064,3666,0666,06375 205
16 janv. 202364,5066,0064,4664,9064,90320 989
13 janv. 202364,7664,8264,1464,4664,46324 222
12 janv. 202363,4465,1863,3064,6464,64509 661
11 janv. 202364,8064,9662,9463,4063,40770 377
10 janv. 202368,4268,7466,6266,6266,62453 144
09 janv. 202366,7069,3666,6669,1469,14357 915
06 janv. 202366,1066,3264,9666,1666,16284 728
05 janv. 202367,8068,1265,9066,1466,14324 129
04 janv. 202366,5068,0666,3068,0668,06277 995
03 janv. 202365,9067,3465,6866,1466,14331 957
02 janv. 202367,4667,5065,9466,0266,02227 411
30 déc. 202268,4068,7267,0667,0667,06293 484
29 déc. 202266,5468,6666,3468,6468,64378 379
28 déc. 202266,0267,1465,9266,5866,58295 818
27 déc. 202266,5066,8265,5866,0466,04296 456
23 déc. 202265,3266,5665,3266,1866,18330 392
22 déc. 202266,3467,1665,2665,4265,42345 604
21 déc. 202265,0066,4064,9266,4066,40485 467
20 déc. 202263,5064,8263,3264,5264,52484 353
19 déc. 202263,0864,2862,7463,7463,74442 334
16 déc. 202264,8064,8062,1462,7462,74863 688
15 déc. 202266,8066,8065,0465,0465,04560 079
14 déc. 202266,9267,4266,5067,4067,40399 336
13 déc. 202266,7068,2664,9467,4267,42525 374
12 déc. 202265,9866,8665,8866,4666,46420 005
09 déc. 202265,3066,2665,1266,1866,18504 955
08 déc. 202265,6065,7463,7065,1865,18344 982
07 déc. 202265,5865,8664,4265,4265,42394 014
06 déc. 202266,7667,6065,4665,5465,54414 458
05 déc. 202268,9669,0067,5267,7067,70324 616
02 déc. 202268,0669,3667,7068,7668,76386 925
01 déc. 202267,5068,9267,2868,3668,36586 402
30 nov. 202267,3067,7666,4266,4266,421 133 083
29 nov. 202268,3068,3066,3667,0467,04559 588
28 nov. 202268,4668,9667,4068,3068,30404 592
25 nov. 202268,1468,4667,5068,2668,26219 607
24 nov. 202267,0668,7066,7468,6068,60353 045
23 nov. 202266,7067,0465,7466,9466,94237 776
22 nov. 202266,2266,9265,5266,4066,40296 685
21 nov. 202266,0066,6665,0466,4266,42311 152
18 nov. 202266,5866,8465,5066,2666,26426 363
17 nov. 202267,9668,2266,2666,5066,50432 286
16 nov. 202270,0070,1466,4667,3467,34606 054
15 nov. 202271,2071,5669,4070,2270,22459 119
14 nov. 202271,9872,6470,9671,2471,24611 557
11 nov. 202270,4871,8869,3871,8871,88594 141
10 nov. 202266,6071,4065,2270,3870,38828 691
09 nov. 202267,7868,1065,8666,9066,90439 269
08 nov. 202266,0068,3465,8468,3468,34410 271
07 nov. 202264,7266,6264,6266,2866,28466 151
04 nov. 202263,0465,3862,9064,9664,96422 896
03 nov. 202263,6863,7462,0662,9662,96426 077
02 nov. 202264,7265,2464,1064,4864,48308 434
01 nov. 202265,1265,8663,9064,3464,34272 918
31 oct. 202265,8065,9664,2064,7864,78319 618
28 oct. 202264,2665,3263,8465,3265,32373 175
27 oct. 202265,5465,7464,1664,8464,84448 812
26 oct. 202264,8265,8064,0265,6865,68316 380
25 oct. 202262,5465,1062,1064,9864,98404 523
24 oct. 202262,3063,5061,9262,3462,34360 425
21 oct. 202262,5863,0660,7461,8461,84361 208
20 oct. 202261,2263,1261,1663,0663,06411 789
19 oct. 202262,6062,7260,8661,5061,50615 486
18 oct. 202263,2463,6260,3062,4062,40773 159
17 oct. 202262,7864,9061,6064,1264,12330 042
14 oct. 202262,4063,7461,2462,6262,62442 386
13 oct. 202259,8862,0659,3061,5461,54477 000
12 oct. 202260,1660,3259,4060,0060,00309 265
11 oct. 202259,5060,3059,1860,2060,20325 264
10 oct. 202260,0061,0059,7060,1060,10390 673
07 oct. 202262,7263,3660,7460,7860,78335 319
06 oct. 202264,4064,5662,8463,0063,00432 768
05 oct. 202265,0665,7663,1263,7863,78492 983
04 oct. 202263,4265,0863,2665,0865,08557 966
03 oct. 202261,9062,8659,8462,7462,74649 930
30 sept. 202258,7861,4858,7861,1261,12496 931
29 sept. 202259,7259,9658,5058,9858,98492 351
28 sept. 202258,1660,0058,1660,0060,00598 512
27 sept. 202260,4260,4858,0658,7258,72510 261
26 sept. 202260,0261,4860,0060,1660,16410 187
23 sept. 202261,0661,2659,7060,6260,62361 628
22 sept. 202261,3862,2260,8260,8260,82412 847
21 sept. 202261,8463,5461,5462,8462,84351 899
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...