Eurofins Scientific SE (ERFFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	335.557	-1,70%	52,74	52,04	52,78	52,04
06-10-2023	341.680	1,46%	52,40	52,30	53,22	52,94
05-10-2023	287.556	-0,19%	52,50	52,18	52,88	52,18
04-10-2023	239.582	0,54%	51,50	51,36	52,50	52,28
03-10-2023	310.451	-0,65%	52,00	51,50	52,10	52,00
02-10-2023	422.587	-2,17%	53,62	51,86	53,88	52,34
29-09-2023	578.809	0,87%	52,76	52,70	54,34	53,50
28-09-2023	431.332	-1,78%	53,90	52,84	53,94	53,04
27-09-2023	312.582	-0,74%	54,46	53,90	54,62	54,00
26-09-2023	386.299	-0,62%	54,40	53,98	54,64	54,40
25-09-2023	306.631	-0,22%	54,68	53,94	54,94	54,74
22-09-2023	224.925	-0,76%	54,70	54,22	54,96	54,86
21-09-2023	436.594	-1,53%	55,68	55,04	56,28	55,28
20-09-2023	336.284	1,85%	55,50	55,48	56,64	56,14
19-09-2023	308.658	0,18%	54,80	54,46	55,44	55,12
18-09-2023	307.372	-0,61%	55,30	54,44	55,66	55,02
15-09-2023	624.789	0,44%	55,66	55,08	56,24	55,36
14-09-2023	221.309	1,51%	54,50	53,82	55,22	55,12
13-09-2023	358.471	0,63%	53,34	52,78	54,36	54,30
12-09-2023	257.554	-0,41%	54,30	53,74	54,52	53,96
11-09-2023	192.681	0,00%	54,40	53,86	54,86	54,18
08-09-2023	197.782	-0,77%	54,68	54,18	55,06	54,18
07-09-2023	178.943	-1,02%	55,00	54,36	55,30	54,60
06-09-2023	190.193	-0,29%	54,84	54,36	55,52	55,16
05-09-2023	266.379	-2,64%	56,50	54,96	56,60	55,32
04-09-2023	130.855	0,32%	57,00	56,72	57,44	56,82
01-09-2023	153.687	-0,35%	56,30	56,04	56,90	56,64
31-08-2023	817.801	1,10%	56,44	56,20	57,06	56,84
30-08-2023	306.527	-0,85%	56,80	56,06	57,00	56,22
29-08-2023	200.107	0,11%	56,50	55,98	56,90	56,70
28-08-2023	124.688	1,40%	56,20	55,90	56,82	56,64
25-08-2023	207.676	-0,21%	55,60	55,60	56,54	55,86
24-08-2023	237.067	-0,21%	56,60	55,94	57,16	55,98
23-08-2023	211.731	1,74%	55,40	55,12	56,26	56,10
22-08-2023	260.235	2,57%	54,10	53,96	55,56	55,14
21-08-2023	261.254	-0,33%	53,98	53,46	54,20	53,76
18-08-2023	315.892	-1,57%	54,76	53,46	54,82	53,94
17-08-2023	349.386	-1,69%	55,50	54,62	55,58	54,80
16-08-2023	219.585	-2,14%	56,60	55,50	56,76	55,74
15-08-2023	213.187	-1,21%	57,86	56,76	57,88	56,96
14-08-2023	207.991	0,10%	57,60	57,26	57,92	57,66
11-08-2023	226.429	-2,31%	58,68	57,60	58,84	57,60
10-08-2023	250.752	1,38%	58,70	58,38	59,46	58,96
09-08-2023	196.239	0,38%	58,38	58,14	58,76	58,16
08-08-2023	234.054	-1,33%	58,90	57,88	59,16	57,94
07-08-2023	205.543	-0,34%	58,86	58,72	59,22	58,72
04-08-2023	296.548	0,07%	58,90	58,04	59,08	58,92
03-08-2023	295.227	-0,84%	58,90	58,46	59,28	58,88
02-08-2023	512.464	-1,46%	59,00	58,66	59,78	59,38
01-08-2023	357.635	-3,71%	62,30	60,26	62,42	60,26
31-07-2023	413.619	0,42%	62,40	62,20	63,32	62,58
28-07-2023	300.422	0,35%	62,04	61,20	62,88	62,32
27-07-2023	664.332	2,04%	61,82	61,72	63,74	62,10
26-07-2023	738.657	-0,07%	59,92	57,52	60,86	60,86
25-07-2023	440.803	-0,49%	60,84	60,56	61,40	60,90
24-07-2023	364.600	0,16%	60,84	60,78	61,48	61,20
21-07-2023	330.267	1,63%	60,02	59,58	61,12	61,10
20-07-2023	526.797	-1,25%	60,62	60,12	60,96	60,12
19-07-2023	394.232	3,22%	59,20	59,18	61,68	60,88
18-07-2023	213.070	0,41%	58,56	58,48	59,10	58,98
17-07-2023	252.565	-0,44%	59,00	58,36	59,50	58,74
14-07-2023	229.737	-0,41%	59,30	59,00	59,94	59,00
13-07-2023	320.948	-0,20%	59,00	58,64	59,50	59,24
12-07-2023	447.572	2,91%	57,68	57,06	59,36	59,36
11-07-2023	256.694	1,30%	57,10	56,88	57,68	57,68
10-07-2023	258.789	0,35%	56,70	56,12	57,08	56,94
07-07-2023	256.883	0,43%	56,66	55,96	57,08	56,74
06-07-2023	332.427	-2,99%	57,62	56,48	58,22	56,50
05-07-2023	314.138	0,41%	57,52	57,52	58,48	58,24
04-07-2023	249.213	1,33%	57,24	57,16	58,16	58,00
03-07-2023	345.166	0,14%	58,10	57,90	58,80	58,24
30-06-2023	497.842	2,94%	56,52	56,40	58,28	58,16
29-06-2023	281.118	-1,43%	57,22	56,36	57,24	56,50
28-06-2023	420.327	2,54%	56,10	56,10	57,66	57,32
27-06-2023	536.589	-0,43%	56,10	55,32	56,24	55,90
26-06-2023	446.065	-0,78%	56,60	55,42	57,00	56,14
23-06-2023	412.657	-2,95%	58,20	56,58	58,60	56,58
22-06-2023	328.887	-0,44%	58,48	57,74	58,50	58,30
21-06-2023	355.879	-1,84%	59,38	58,56	59,60	58,56
20-06-2023	427.720	-0,57%	60,10	59,38	60,36	59,66
19-06-2023	484.524	-2,44%	61,00	59,32	61,00	60,00
16-06-2023	557.579	1,89%	60,70	60,66	62,04	61,50
15-06-2023	303.012	0,23%	60,00	59,82	60,48	60,36
14-06-2023	297.738	1,14%	59,40	59,24	60,36	60,22
13-06-2023	380.058	-0,03%	59,88	58,96	59,88	59,54
12-06-2023	536.631	-0,44%	59,86	58,80	60,16	59,56
09-06-2023	455.077	-2,64%	61,66	59,82	61,66	59,82
08-06-2023	303.878	-1,16%	62,00	61,12	62,04	61,44
07-06-2023	309.234	0,06%	62,50	61,74	62,50	62,16
06-06-2023	456.842	2,47%	60,30	60,10	62,20	62,12
05-06-2023	359.028	-1,59%	61,64	60,62	61,88	60,62
02-06-2023	373.601	0,98%	61,04	61,04	61,74	61,60
01-06-2023	305.736	-1,04%	61,90	60,84	62,38	61,00
31-05-2023	79.140	1,34%	60,98	60,90	62,42	62,18
30-05-2023	216.622	-0,49%	61,98	61,24	62,14	61,36
29-05-2023	108.756	0,26%	61,90	61,48	62,22	61,66
26-05-2023	279.741	0,59%	61,34	60,74	61,62	61,50
25-05-2023	234.608	-1,13%	62,10	61,14	62,46	61,14
24-05-2023	430.325	0,19%	61,02	60,72	62,06	61,84
23-05-2023	279.781	1,68%	60,90	60,74	62,84	61,72