Eurofins Scientific SE (ERFFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	544.073	-0,77%	54,44	54,00	57,02	54,32
27/02/2024	1.355.638	-6,65%	55,58	51,32	55,68	54,74
26/02/2024	469.018	1,07%	57,74	57,58	58,82	58,64
23/02/2024	247.220	0,94%	57,60	57,50	58,26	58,02
22/02/2024	305.119	0,14%	57,88	57,42	58,46	57,48
21/02/2024	287.971	-0,31%	57,04	57,02	58,06	57,40
20/02/2024	257.968	-0,42%	57,64	57,26	58,00	57,58
19/02/2024	254.088	-0,04%	57,56	56,96	57,82	57,82
16/02/2024	422.941	4,33%	55,72	55,58	58,08	57,84
15/02/2024	257.522	0,54%	55,50	55,28	55,80	55,44
14/02/2024	287.615	1,66%	54,10	53,92	55,20	55,14
13/02/2024	357.530	0,07%	54,06	53,72	55,00	54,24
12/02/2024	280.788	0,07%	54,10	53,90	54,66	54,20
09/02/2024	260.732	-0,22%	54,20	53,74	54,40	54,16
08/02/2024	222.271	0,11%	54,12	54,12	54,90	54,28
07/02/2024	276.259	0,56%	54,02	53,90	54,82	54,22
06/02/2024	272.246	0,75%	53,76	53,02	54,00	53,92
05/02/2024	256.637	0,23%	53,56	53,44	53,94	53,52
02/02/2024	275.462	-1,40%	54,80	53,40	55,08	53,40
01/02/2024	299.543	-3,46%	55,50	54,16	55,62	54,16
31/01/2024	331.622	0,29%	55,94	55,82	56,36	56,10
30/01/2024	181.623	-0,82%	56,70	55,88	57,16	55,94
29/01/2024	388.206	-1,16%	56,74	55,64	56,76	56,40
26/01/2024	342.154	1,28%	56,82	56,62	57,54	57,06
25/01/2024	236.620	-0,71%	56,58	56,04	56,82	56,34
24/01/2024	388.884	1,90%	56,18	55,82	57,44	56,74
23/01/2024	247.817	-0,14%	55,86	55,64	56,34	55,68
22/01/2024	318.058	0,98%	55,50	55,40	56,30	55,76
19/01/2024	303.245	-0,83%	55,90	54,92	56,16	55,22
18/01/2024	294.786	1,02%	55,52	55,04	56,00	55,68
17/01/2024	341.887	-3,26%	55,92	55,08	56,18	55,12
16/01/2024	281.780	-0,28%	56,86	56,50	57,30	56,98
15/01/2024	154.675	-0,63%	57,50	57,14	57,72	57,14
12/01/2024	274.504	0,49%	56,60	56,30	57,72	57,50
11/01/2024	257.221	-0,63%	57,90	57,06	58,50	57,22
10/01/2024	296.316	-0,52%	57,60	56,96	57,70	57,58
09/01/2024	178.136	0,80%	57,60	56,96	58,12	57,88
08/01/2024	194.401	-0,07%	57,34	56,52	57,62	57,42
05/01/2024	217.850	-0,76%	57,58	56,88	57,78	57,46
04/01/2024	232.325	0,07%	57,62	57,40	58,16	57,90
03/01/2024	408.597	-3,08%	59,20	57,64	59,32	57,86
02/01/2024	313.492	1,22%	59,06	59,04	60,12	59,70
29/12/2023	180.716	-0,30%	59,04	58,98	59,60	58,98
28/12/2023	162.484	0,41%	58,90	58,90	59,28	59,16
27/12/2023	207.570	-0,24%	59,00	58,72	59,62	58,92
26/12/2023	208.588	0,24%	58,80	58,50	59,22	59,06
22/12/2023	208.588	0,24%	58,80	58,50	59,22	59,06
21/12/2023	199.870	-0,54%	58,74	58,18	58,92	58,92
20/12/2023	391.773	1,09%	58,60	58,60	59,66	59,24
19/12/2023	462.589	2,66%	57,00	57,00	58,64	58,60
18/12/2023	328.073	-1,59%	57,12	56,66	57,48	57,08
15/12/2023	794.732	0,52%	57,80	57,42	58,16	58,00
14/12/2023	590.917	6,07%	55,68	55,68	57,76	57,70
13/12/2023	253.595	-0,11%	54,36	54,18	54,90	54,40
12/12/2023	286.899	-0,48%	54,94	54,38	55,10	54,46
11/12/2023	230.808	-0,51%	54,84	54,18	55,00	54,72
08/12/2023	310.442	-0,29%	55,02	54,68	55,98	55,00
07/12/2023	343.966	0,84%	54,64	54,12	55,52	55,16
06/12/2023	336.775	0,48%	54,58	54,30	55,02	54,70
05/12/2023	320.804	-0,04%	54,08	53,82	54,94	54,44
04/12/2023	332.033	1,15%	53,84	53,64	54,58	54,46
01/12/2023	330.643	0,90%	53,48	52,66	53,86	53,84
30/11/2023	668.854	1,02%	52,90	52,48	53,36	53,36
29/11/2023	337.948	0,38%	52,64	52,52	53,42	52,82
28/11/2023	224.158	-0,75%	52,66	52,26	52,74	52,62
27/11/2023	314.060	-0,64%	53,24	53,00	53,84	53,02
24/11/2023	286.485	1,25%	52,74	52,50	53,50	53,36
23/11/2023	234.472	1,78%	51,88	51,78	52,72	52,70
22/11/2023	242.397	0,16%	51,44	51,44	52,08	51,78
21/11/2023	266.028	0,58%	51,22	51,18	51,70	51,70
20/11/2023	499.183	-2,36%	52,50	50,86	53,34	51,40
17/11/2023	274.976	0,38%	52,44	52,44	53,62	52,64
16/11/2023	268.394	-0,80%	52,30	52,30	53,50	52,44
15/11/2023	526.265	1,54%	52,40	52,40	54,08	52,86
14/11/2023	301.299	4,41%	49,87	49,86	52,24	52,06
13/11/2023	279.000	0,38%	49,99	49,50	50,10	49,86
10/11/2023	427.194	-3,29%	50,60	49,37	50,84	49,67
09/11/2023	305.917	0,79%	50,80	50,44	51,48	51,36
08/11/2023	199.231	0,59%	50,34	50,20	51,70	50,96
07/11/2023	202.813	-0,20%	50,14	49,91	51,02	50,66
06/11/2023	323.689	-1,44%	51,42	50,76	51,96	50,76
03/11/2023	486.706	3,50%	49,96	49,92	52,22	51,50
02/11/2023	371.064	2,81%	49,00	48,65	50,78	49,76
01/11/2023	247.855	1,19%	47,88	47,52	48,51	48,40
31/10/2023	507.014	2,35%	47,30	46,88	47,93	47,83
30/10/2023	384.170	0,97%	46,50	46,19	46,80	46,73
27/10/2023	508.606	1,18%	45,71	45,30	46,74	46,28
26/10/2023	415.677	0,00%	45,74	45,23	45,95	45,74
25/10/2023	517.414	-2,16%	46,46	44,83	46,60	45,74
24/10/2023	494.726	-0,85%	48,58	46,06	48,86	46,75
23/10/2023	508.677	2,52%	46,24	46,07	47,25	47,15
20/10/2023	541.134	-3,14%	46,91	45,82	46,96	45,99
19/10/2023	482.767	-2,88%	48,51	47,47	48,91	47,48
18/10/2023	319.869	-2,65%	50,08	48,52	50,22	48,89
17/10/2023	254.403	-0,36%	49,90	49,64	50,46	50,22
16/10/2023	407.988	1,51%	49,43	49,30	50,48	50,40
13/10/2023	564.417	-4,11%	51,16	48,56	51,32	49,65
12/10/2023	337.603	-0,31%	52,24	51,68	52,58	51,78
11/10/2023	405.256	-1,37%	52,56	51,86	52,88	51,94
10/10/2023	508.130	1,19%	52,32	52,24	53,00	52,66