Premium
Eurofins Scientific SA (PK) (ERFSF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.116 | -2.65642261725 | 79.656 | 80.99 | 74.73 | 1988 | 78.19734287 | CS |
| 4 | 4.714 | 6.47296295279 | 72.826 | 80.99 | 68.8 | 2987 | 74.30188079 | CS |
| 12 | 4.66 | 6.39407244786 | 72.88 | 84.86 | 64.95 | 3448 | 72.72593384 | CS |
| 26 | 2.44 | 3.24900133156 | 75.1 | 86.2 | 64.95 | 4943 | 76.8730355 | CS |
| 52 | 4.292 | 5.85954565312 | 73.248 | 86.2 | 64.95 | 3126 | 75.889841 | CS |
| 156 | 12.63 | 19.4577106763 | 64.91 | 86.2 | 44.61 | 2632 | 63.76544181 | CS |
| 260 | -37.96 | -32.8658008658 | 115.5 | 151.96 | 44.61 | 1920 | 66.65956136 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 77.54 | -1.91 | -2.40 | 80.53 | 80.64 | 77.54 | 1137 |
| 1782941280 | 79.448 | 0.86 | 1.09 | 74.73 | 79.56 | 74.73 | 1737 |
| 1782854880 | 78.59 | 2.11 | 2.76 | 78.035 | 80.76 | 76.896 | 3907 |
| 1782768300 | 76.482 | -3.29 | -4.12 | 78.005 | 79.746 | 75.97 | 1205 |
| 1782509280 | 79.77 | 2.33 | 3.01 | 76.79 | 80.99 | 76.79 | 306 |
| 1782422460 | 77.4364 | 1.41 | 1.85 | 79.656 | 79.99 | 75.14 | 2787 |
| 1782336000 | 76.03 | 1.93 | 2.60 | 75.5 | 77.48 | 73.33 | 1786 |
| 1782250140 | 74.1 | 3.56 | 5.05 | 75.43 | 75.77 | 72.12 | 6504 |
| 1782163500 | 70.536 | -1.96 | -2.71 | 70.164 | 73 | 69.72 | 2344 |
| 1781818140 | 72.5 | 1.55 | 2.18 | 68.8 | 72.5 | 68.8 | 2262 |
| 1781731740 | 70.951 | -0.25 | -0.35 | 73.31 | 73.31 | 70 | 586 |
| 1781645340 | 71.2 | -1.56 | -2.14 | 72.31 | 75 | 71.19 | 7833 |
| 1781558940 | 72.76 | 1.03 | 1.44 | 72.92 | 75.87 | 71.75 | 7792 |
| 1781299740 | 71.73 | -5 | -6.52 | 72.564 | 76.48 | 71.73 | 2785 |
| 1781213220 | 76.73 | 1.52 | 2.01 | 77.88 | 77.88 | 72.69 | 6607 |
| 1781126940 | 75.215 | 2.47 | 3.39 | 77.42 | 77.82 | 73.4 | 1319 |
| 1781040540 | 72.75 | 0.15 | 0.21 | 75.19 | 77.36 | 72.75 | 111 |
| 1780954140 | 72.6 | -3.39 | -4.46 | 76.35 | 77.35 | 72.1 | 3889 |
| 1780694940 | 75.986 | -1.24 | -1.60 | 74.548 | 76.79 | 72.882 | 1080 |
| 1780608540 | 77.224 | 4.74 | 6.55 | 72.826 | 78.19 | 72.826 | 1904 |
| 1780522140 | 72.48 | 3.68 | 5.35 | 71.505 | 73.87 | 69.95 | 1564 |
| 1780435740 | 68.8 | -1.97 | -2.78 | 72.906 | 73.288 | 68.8 | 731 |
| 1780349340 | 70.77 | -1.84 | -2.53 | 71.305 | 74.81 | 69.82 | 2172 |
| 1780090080 | 72.61 | 1.6 | 2.25 | 73.884 | 74.73 | 70.9588 | 1641 |
| 1780003320 | 71.01 | -3.04 | -4.11 | 70.86 | 74.0916 | 69.49 | 2949 |
| 1779917340 | 74.05 | 1.62 | 2.23 | 71.68 | 75.0699 | 70.07 | 1609 |
| 1779830940 | 72.4317 | -1.76 | -2.38 | 74.9916 | 74.9916 | 70.876 | 850 |
| 1779484920 | 74.194 | 0.45 | 0.61 | 73 | 74.626 | 72.11 | 3877 |
| 1779398880 | 73.744 | 2.08 | 2.91 | 70.392 | 74.18 | 70.392 | 8793 |
| 1779312300 | 71.66 | 0.31 | 0.43 | 72.912 | 72.912 | 69.696 | 958 |
| 1779225660 | 71.35 | 1.02 | 1.45 | 71 | 72.68 | 69.4 | 582 |
| 1779139740 | 70.328 | 4.04 | 6.09 | 70.834 | 70.834 | 67.52 | 12867 |
| 1778880000 | 66.29 | -2.45 | -3.56 | 67.464 | 71.24 | 66.29 | 2229 |
| 1778793900 | 68.738 | -2.95 | -4.12 | 71.59 | 71.61 | 67.678 | 8275 |
| 1778707380 | 71.69 | 3.51 | 5.15 | 70.776 | 71.69 | 66.98 | 1984 |
| 1778621340 | 68.18 | -1.5 | -2.15 | 71.17 | 71.17 | 67.89 | 517 |
| 1778534940 | 69.678 | 1.61 | 2.37 | 70.488 | 70.652 | 66.42 | 6187 |
| 1778275200 | 68.064 | -3 | -4.22 | 69.9348 | 71.49 | 67.62 | 9228 |
| 1778188800 | 71.066 | 1.98 | 2.86 | 72 | 72.52 | 67.29 | 2005 |
| 1778102520 | 69.09 | -1.36 | -1.93 | 69.672 | 73.01 | 69.02 | 856 |
| 1778016000 | 70.45 | 1.16 | 1.67 | 67.242 | 71.39 | 67.242 | 2243 |
| 1777930140 | 69.292 | -1.66 | -2.34 | 66.476 | 69.764 | 64.95 | 15114 |
| 1777671000 | 70.95 | 3.48 | 5.16 | 68.28 | 71.372 | 67.85 | 1000 |
| 1777584540 | 67.47 | -0.3 | -0.44 | 70.26 | 70.9463 | 66.465999 | 2128 |
| 1777498140 | 67.77 | -3.09 | -4.36 | 66.8 | 70.1405 | 65.95 | 3859 |
| 1777411800 | 70.86 | -1.1 | -1.53 | 70.156 | 72.74 | 69.7569 | 1304 |
| 1777325400 | 71.962 | -2.45 | -3.30 | 72.122 | 74.746 | 71.962 | 2675 |
| 1777065780 | 74.416 | 0.5 | 0.68 | 74.8 | 75.01 | 71.79 | 24654 |
| 1776979740 | 73.916 | 0.09 | 0.12 | 71.5764 | 74.244 | 71.15 | 2398 |
| 1776893280 | 73.8248 | -8.67 | -10.50 | 74.79 | 75.204 | 71.8 | 776 |
| 1776806940 | 82.49 | -1.02 | -1.22 | 84.024 | 84.024 | 80.172 | 1629 |
| 1776720540 | 83.51 | 2.99 | 3.71 | 82.986 | 84.54 | 80.01 | 1697 |
| 1776460800 | 80.52 | 0.53 | 0.66 | 81.5 | 84.86 | 80.52 | 2719 |
| 1776374940 | 79.99 | -1.01 | -1.25 | 82.8875 | 83.06 | 79 | 1236 |
| 1776288360 | 81 | 1.72 | 2.17 | 80.75 | 84.15 | 78.76 | 2327 |
| 1776202140 | 79.28 | 4.25 | 5.66 | 80.575 | 82.242 | 78.21 | 798 |
| 1776115740 | 75.03 | -1.62 | -2.11 | 77.01 | 78.13 | 73.84 | 2381 |
| 1775856000 | 76.65 | 1.51 | 2.01 | 73.68 | 76.925 | 72.98 | 1827 |
| 1775770140 | 75.14 | 0.91 | 1.23 | 72.88 | 76.77 | 72.45 | 2580 |
| 1775683500 | 74.23 | -5.69 | -7.11 | 74.56 | 78.87 | 74.23 | 942 |
| 1775596800 | 79.915 | 3.41 | 4.45 | 79.304 | 80.45 | 75.4 | 5536 |
| 1775510940 | 76.51 | -1.71 | -2.18 | 79.25 | 80.45 | 76.36 | 199 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
