Eurofins Scientific SE (ERFFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,54%	47,50	47,44	48,86	48,30
17/07/2024	340.512	1,54%	47,50	47,44	48,86	48,30
16/07/2024	402.426	-0,23%	47,10	47,10	48,04	47,57
15/07/2024	423.777	-2,73%	48,84	47,58	49,18	47,68
12/07/2024	408.214	1,49%	48,38	48,38	49,03	49,02
11/07/2024	336.481	1,15%	48,05	47,56	48,33	48,30
10/07/2024	367.200	2,27%	46,86	46,69	48,03	47,75
09/07/2024	487.957	-0,13%	46,54	46,09	47,51	46,69
08/07/2024	488.269	-2,46%	47,78	46,70	49,16	46,75
05/07/2024	601.184	4,38%	46,95	46,95	48,30	47,93
04/07/2024	377.610	3,10%	45,00	44,92	46,43	45,92
03/07/2024	960.327	0,79%	45,23	44,38	46,10	44,54
02/07/2024	813.010	-2,74%	45,23	43,72	45,23	44,69
01/07/2024	526.607	-1,29%	47,00	45,95	47,73	45,95
28/06/2024	652.508	-0,96%	47,18	45,98	47,30	46,55
27/06/2024	567.783	-1,05%	46,98	46,89	48,19	47,00
26/06/2024	772.700	3,26%	47,32	46,93	48,10	47,50
25/06/2024	1.258.726	4,03%	44,44	44,42	47,04	46,00
24/06/2024	2.586.053	-16,16%	52,76	39,47	52,80	44,22
21/06/2024	684.841	-0,94%	53,00	52,38	53,36	52,74
20/06/2024	398.016	1,56%	52,54	52,34	53,46	53,24
19/06/2024	313.499	-1,69%	53,18	52,42	53,30	52,42
18/06/2024	415.045	1,33%	52,86	52,52	53,32	53,32
17/06/2024	444.085	0,96%	52,14	51,70	52,90	52,62
14/06/2024	753.707	-1,99%	53,08	51,86	53,18	52,12
13/06/2024	342.073	-3,97%	55,20	53,18	55,24	53,18
12/06/2024	408.940	2,06%	54,00	53,98	55,62	55,38
11/06/2024	382.028	0,26%	54,14	54,10	54,62	54,26
10/06/2024	374.313	-1,46%	54,48	53,58	54,90	54,12
07/06/2024	224.309	0,22%	54,90	54,54	55,24	54,92
06/06/2024	337.116	-1,55%	55,82	54,56	55,96	54,80
05/06/2024	210.704	0,18%	55,70	54,82	55,84	55,66
04/06/2024	222.291	-0,29%	55,46	54,84	55,88	55,56
03/06/2024	258.384	0,65%	55,60	55,04	56,26	55,72
31/05/2024	1.127.527	-0,40%	55,50	55,20	55,70	55,36
30/05/2024	309.749	0,36%	55,22	55,14	55,86	55,58
29/05/2024	339.324	-1,42%	55,90	55,22	56,18	55,38
28/05/2024	206.066	-1,78%	57,32	56,18	57,36	56,18
27/05/2024	154.207	0,39%	57,10	56,96	57,44	57,20
24/05/2024	326.894	-1,28%	57,50	56,84	57,82	56,98
23/05/2024	458.450	-3,61%	59,80	56,40	60,60	57,72
22/05/2024	385.391	2,96%	58,26	58,08	59,88	59,88
21/05/2024	230.359	0,45%	57,04	56,94	58,24	58,16
20/05/2024	148.695	-0,62%	57,66	57,62	58,30	57,90
17/05/2024	251.852	-1,65%	58,90	58,06	59,10	58,26
16/05/2024	195.086	-1,40%	59,98	59,00	60,18	59,24
15/05/2024	346.349	3,23%	58,26	58,26	60,08	60,08
14/05/2024	329.454	1,39%	57,24	57,24	58,60	58,20
13/05/2024	271.856	-0,45%	57,68	57,14	58,16	57,40
10/05/2024	254.969	0,66%	57,56	57,30	57,96	57,66
09/05/2024	151.012	-0,59%	57,50	57,28	57,86	57,28
08/05/2024	250.582	1,59%	57,60	56,94	57,90	57,62
07/05/2024	325.953	1,14%	56,20	56,18	57,00	56,72
06/05/2024	167.111	-1,06%	56,80	56,00	56,94	56,08
03/05/2024	259.204	0,32%	56,86	56,52	58,14	56,68
02/05/2024	409.683	-1,91%	57,60	56,50	57,96	56,50
01/05/2024	0	-1,87%	58,44	56,98	58,62	57,60
30/04/2024	305.895	-1,87%	58,44	56,98	58,62	57,60
29/04/2024	402.102	3,64%	57,00	57,00	58,98	58,70
26/04/2024	413.821	-1,50%	57,42	55,70	57,84	56,64
25/04/2024	640.360	1,16%	56,74	56,12	58,00	57,50
24/04/2024	660.784	-7,73%	60,28	56,56	60,30	56,84
23/04/2024	294.191	2,19%	60,54	60,50	61,96	61,60
22/04/2024	278.154	1,28%	60,60	60,16	61,38	60,28
19/04/2024	265.888	-0,93%	59,70	58,86	59,84	59,52
18/04/2024	305.473	1,97%	58,90	58,44	60,20	60,08
17/04/2024	222.119	-0,37%	58,76	58,74	59,64	58,92
16/04/2024	249.198	-2,41%	60,00	59,00	60,02	59,14
15/04/2024	251.294	1,34%	59,72	59,72	61,52	60,60
12/04/2024	266.119	-0,83%	60,76	59,64	61,16	59,80
11/04/2024	230.229	0,43%	59,74	59,52	60,80	60,30
10/04/2024	381.664	-0,73%	60,92	59,96	62,10	60,04
09/04/2024	400.739	1,92%	59,30	59,28	61,28	60,48
08/04/2024	239.970	1,44%	58,34	58,22	59,58	59,34
05/04/2024	494.480	-4,75%	60,62	58,28	60,76	58,50
04/04/2024	405.504	1,59%	60,50	60,28	61,78	61,42
03/04/2024	305.425	0,77%	60,00	59,66	60,48	60,46
02/04/2024	516.651	1,56%	58,70	58,64	60,22	60,00
01/04/2024	0	2,89%	57,58	57,58	59,10	59,08
28/03/2024	432.940	2,89%	57,58	57,58	59,10	59,08
27/03/2024	294.459	0,99%	56,90	56,52	57,42	57,42
26/03/2024	280.989	1,68%	56,00	55,90	56,88	56,86
25/03/2024	494.429	-0,07%	56,52	55,84	57,36	55,92
22/03/2024	208.278	-0,36%	56,04	55,86	56,34	55,96
21/03/2024	209.230	0,39%	56,50	55,88	56,56	56,16
20/03/2024	226.949	-1,10%	56,56	55,82	56,86	55,94
19/03/2024	150.207	1,00%	55,98	55,84	56,60	56,56
18/03/2024	249.782	-0,18%	56,20	55,76	56,36	56,00
15/03/2024	709.314	-0,18%	56,06	55,48	56,60	56,10
14/03/2024	305.860	-2,40%	57,74	56,10	58,06	56,20
13/03/2024	302.329	-0,35%	58,08	57,58	58,76	57,58
12/03/2024	359.800	1,23%	57,30	57,06	57,94	57,78
11/03/2024	383.924	2,04%	55,44	55,44	57,08	57,08
08/03/2024	210.450	0,54%	55,54	55,32	56,38	55,94
07/03/2024	283.191	1,20%	54,82	54,58	55,70	55,64
06/03/2024	277.046	0,70%	55,06	54,58	55,40	54,98
05/03/2024	351.821	-1,09%	55,14	53,80	55,24	54,60
04/03/2024	231.038	-0,61%	55,56	54,94	55,72	55,20
01/03/2024	233.704	0,54%	55,32	54,94	55,92	55,54
29/02/2024	626.528	1,69%	54,70	54,64	55,80	55,24