Italia markets closed

SCOR SE (0IT3.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,55+0,14 (+0,46%)
Alla chiusura: 06:07PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202430,5830,5830,2630,5530,5557.105
25 apr 202430,7530,9030,1430,4130,4148.213
24 apr 202430,6530,8030,5430,7830,78116.911
23 apr 202429,6830,6629,6230,6030,6093.632
22 apr 202429,3029,6629,0029,5029,5071.006
19 apr 202429,3229,1828,7029,0729,0784.092
18 apr 202429,2429,4429,0429,3029,30363.546
17 apr 202429,6029,6829,2829,4129,41340.576
16 apr 202429,5529,5629,2029,4229,42392.177
15 apr 202429,7630,1229,4029,9229,9265.784
12 apr 202429,8130,1629,4229,6029,6097.054
11 apr 202429,8929,9829,3429,4729,4798.248
10 apr 202429,6029,9129,1029,8629,86191.445
09 apr 202430,3330,4429,2029,3029,30203.892
08 apr 202430,3531,0030,2230,6330,63443.727
05 apr 202430,5030,5030,1430,3030,3078.986
04 apr 202431,0331,3030,7430,9430,9492.221
03 apr 202431,0131,3430,7431,0731,07126.212
02 apr 202432,2132,3231,0631,2331,23190.487
28 mar 202431,3132,2030,4132,0632,06730.548
27 mar 202430,4130,6930,2330,4930,49132.319
26 mar 202430,0030,3029,5030,3030,3051.167
25 mar 202429,7429,9729,4729,8829,8855.619
22 mar 202429,8329,9229,0529,7329,7396.074
21 mar 202430,6330,9729,9029,9229,92385.398
20 mar 202431,0031,1130,2630,6430,6485.216
19 mar 202431,1531,3830,9930,9830,98623.707
18 mar 202430,3331,5130,4131,4231,42379.224
15 mar 202429,2530,5329,1830,4030,401.094.275
14 mar 202428,6029,1928,4229,1629,1660.925
13 mar 202429,0129,1428,5728,5828,58297.885
12 mar 202428,8829,1528,6329,1129,11369.180
11 mar 202428,2028,7628,0028,7328,73301.053
08 mar 202428,4428,8928,3128,3428,34160.115
07 mar 202429,3129,4724,3528,9528,95232.121
06 mar 202428,1030,4628,4029,5829,58615.435
05 mar 202427,0127,3126,7927,2627,26386.090
04 mar 202427,3827,4926,9927,1027,1090.478
01 mar 202428,0528,2027,4627,5627,56152.209
29 feb 202428,2628,5128,1728,3028,30216.377
28 feb 202428,0528,4028,1128,1828,183.155.345
27 feb 202428,3328,3327,7828,1928,19301.803
26 feb 202428,7328,7028,2128,2828,28736.792
23 feb 202428,4828,9028,4028,7728,7766.939
22 feb 202428,0528,6528,0028,5328,53140.286
21 feb 202427,8328,0427,7227,8127,81197.353
20 feb 202427,3127,9426,9527,8527,85148.233
19 feb 202427,9427,9927,4227,4127,41422.232
16 feb 202428,4128,7028,0128,0128,01216.063
15 feb 202428,4028,5028,1728,4528,4584.599
14 feb 202428,7028,7928,3628,4428,44229.327
13 feb 202428,2128,6428,2428,6228,62248.212
12 feb 202428,5528,5928,2428,3328,3358.881
09 feb 202428,3428,6828,1528,4428,441.136.843
08 feb 202428,5028,7328,3328,5228,52120.782
07 feb 202428,7028,7628,2128,5128,51362.401
06 feb 202428,6629,5828,4028,7728,77242.917
05 feb 202427,8928,5527,8028,4528,45280.223
02 feb 202427,9228,1027,7427,7627,7679.222
01 feb 202427,6928,1327,5727,8827,88709.389
31 gen 202427,6627,9527,6627,7427,7488.223
30 gen 202427,8927,8427,3927,5627,56988.056
29 gen 202427,8828,0327,8327,8527,8565.839
26 gen 202428,0928,2027,6127,9427,9453.691
25 gen 202428,3128,3827,7827,8427,84114.752
24 gen 202427,5028,3327,8228,2928,29154.880
23 gen 202428,2728,2422,2527,9327,93490.584
22 gen 202427,5828,2727,7328,2128,2161.416
19 gen 202427,5727,7927,3227,5527,5529.313
18 gen 202428,0428,2327,4127,4227,42271.010
17 gen 202427,5028,0627,3728,0228,02533.867
16 gen 202427,6627,6127,2227,3127,31185.145
15 gen 202427,6827,9427,5127,6727,6797.094
12 gen 202426,8327,9426,9727,8927,89857.519
11 gen 202426,7026,8326,5126,7226,72111.733
10 gen 202426,4026,5026,3226,4826,4824.637
09 gen 202426,7026,8126,3926,5226,52100.560
08 gen 202426,6926,7526,5026,6226,62102.098
05 gen 202426,1526,7425,6826,6626,661.255.351
04 gen 202426,1026,4526,1126,3426,34374.207
03 gen 202426,8027,0226,0026,0426,04162.304
02 gen 202426,6326,9326,4426,6026,6075.061
29 dic 202326,2826,6126,3426,5826,5860.463
28 dic 202326,6826,7526,2526,2926,2998.396
27 dic 202326,9127,0326,6126,6726,6782.592
22 dic 202326,9727,0826,7626,8926,8968.941
21 dic 202326,8527,0026,6426,9426,9443.310
20 dic 202326,7027,0426,5027,0227,02140.001
19 dic 202326,6626,7626,2726,7026,70148.023
18 dic 202326,0426,6625,7726,4826,48157.303
15 dic 202326,7027,1026,0626,0826,08242.596
14 dic 202328,0027,9126,7927,1527,15390.848
13 dic 202327,6528,2127,6528,0128,0174.948
12 dic 202327,2827,6927,1327,5627,5694.214
11 dic 202327,6127,6827,1527,4027,4086.163
08 dic 202327,6427,9127,4427,7327,7396.708
07 dic 202327,4927,8327,4027,5227,5281.699
06 dic 202328,2528,5427,7727,8427,841.984.962
05 dic 202328,2828,5628,1328,2428,24108.250
04 dic 202328,9228,8328,1028,4428,44143.568
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...