Italia markets closed

SCOR SE (0IT3.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,28-0,31 (-1,50%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202429,3229,1628,7029,0629,066.977
18 apr 202429,2429,4429,0429,1829,18363.546
17 apr 202429,6029,6829,2829,6229,62340.577
16 apr 202429,5529,5629,2029,3529,35392.177
15 apr 202429,7630,1229,4029,7929,7965.785
12 apr 202429,8130,1629,4229,5829,5897.054
11 apr 202429,8929,9829,3429,6629,6698.249
10 apr 202429,6029,9129,1029,9129,91191.446
09 apr 202430,3330,4429,2029,2829,28203.893
08 apr 202430,3531,0030,2230,7730,77443.728
05 apr 202430,5030,5030,1430,2630,2678.986
04 apr 202431,0331,3030,7430,9230,9292.221
03 apr 202431,0131,3430,7430,8330,83126.213
02 apr 202432,2132,3231,0631,2631,26190.487
28 mar 202431,3132,2030,4132,0532,05730.549
27 mar 202430,4130,6930,2330,4530,45132.320
26 mar 202430,0030,3029,5029,6229,6251.168
25 mar 202429,7429,9729,4729,6029,6055.620
22 mar 202429,8329,9229,0529,7329,7396.074
21 mar 202430,6330,9729,9030,8630,86385.398
20 mar 202431,0031,1130,2630,6330,6385.216
19 mar 202431,1531,3830,9931,1231,12623.708
18 mar 202430,3331,5130,4131,1031,10379.225
15 mar 202429,2530,5329,1830,4230,42596.084
14 mar 202428,6029,1928,4229,1129,1160.925
13 mar 202429,0129,1428,5728,7328,73297.886
12 mar 202428,8829,1528,6328,9928,99290.943
11 mar 202428,2028,7628,0028,6928,69301.053
08 mar 202428,4428,8928,3228,5728,5780.100
07 mar 202429,3129,4724,3528,7228,72232.122
06 mar 202428,1030,4628,4029,7829,78615.435
05 mar 202427,0127,3126,7927,2027,20386.090
04 mar 202427,3827,4926,9927,1027,1090.479
01 mar 202428,0528,2027,4627,6627,66152.210
29 feb 202428,2628,5128,1728,1828,18216.377
28 feb 202428,0528,4028,1128,2028,203.155.345
27 feb 202428,3328,3327,7828,0928,09301.803
26 feb 202428,7328,7028,2128,3528,35736.792
23 feb 202428,4828,9028,4028,7028,7066.939
22 feb 202428,0528,6528,0028,5128,51140.286
21 feb 202427,8328,0427,7227,8227,82197.354
20 feb 202427,3127,9426,9527,7127,71148.233
19 feb 202427,9427,9927,4227,4627,46422.233
16 feb 202428,4128,7028,0128,0528,05216.064
15 feb 202428,4028,5028,1728,4428,4484.599
14 feb 202428,7028,7928,3628,3828,38229.327
13 feb 202428,2128,6428,2428,5628,56248.212
12 feb 202428,5528,5928,2428,3628,3658.882
09 feb 202428,3428,6828,1528,4828,481.136.843
08 feb 202428,5028,7328,3328,4928,49120.783
07 feb 202428,7028,7628,2128,4528,45320.856
06 feb 202428,6629,5828,4028,7528,75242.918
05 feb 202427,8928,5527,8028,4028,40280.224
02 feb 202427,9228,1027,7427,7427,7426.975
01 feb 202427,6928,1127,5728,0128,01624.484
31 gen 202427,6627,9527,6627,7627,7688.223
30 gen 202427,8927,8427,3927,5527,55988.056
29 gen 202427,8828,0327,8327,8427,8465.839
26 gen 202428,0928,2027,6127,9827,9853.692
25 gen 202428,3128,3827,7827,8427,84114.752
24 gen 202427,5028,3327,8228,2128,21154.881
23 gen 202428,2728,2422,2527,9227,92490.585
22 gen 202427,5828,2727,7328,0928,0961.417
19 gen 202427,5727,7927,3227,5527,5529.314
18 gen 202428,0428,2327,4127,4927,49271.010
17 gen 202427,5028,0627,3728,0428,04533.867
16 gen 202427,6627,6127,2227,3827,38185.146
15 gen 202427,7827,9427,5127,6827,6897.094
12 gen 202426,8327,9426,9727,7427,74857.520
11 gen 202426,7026,8326,5126,8026,80111.734
10 gen 202426,4026,5026,3226,4526,4524.637
09 gen 202426,7026,8126,3926,5626,56100.560
08 gen 202426,6926,7526,5026,6926,69102.098
05 gen 202426,1526,7425,6826,6626,661.255.351
04 gen 202426,1026,4526,1126,2826,28374.208
03 gen 202426,8027,0226,0026,7926,79162.305
02 gen 202426,6326,9326,4426,5926,5975.062
29 dic 202326,2826,6126,3426,4526,4560.463
28 dic 202326,6826,7526,2526,3526,3598.397
27 dic 202326,9127,0326,6126,7126,7146.959
22 dic 202326,9727,0826,7626,7926,7968.941
21 dic 202326,8527,0026,6426,8326,8343.310
20 dic 202326,7027,0426,5027,0127,01140.001
19 dic 202326,6626,7626,2726,6726,67148.024
18 dic 202326,0426,6625,7726,2726,27157.304
15 dic 202326,7027,1026,0626,1826,18242.597
14 dic 202328,0027,9126,7926,9226,92390.848
13 dic 202327,6528,2127,6528,0328,0339.843
12 dic 202327,2827,6927,1327,2027,2094.214
11 dic 202327,6127,6827,1527,6427,6486.164
08 dic 202327,6427,9127,4427,7427,7496.708
07 dic 202327,4927,8327,4027,5627,5681.700
06 dic 202328,2528,5427,7727,7727,771.984.962
05 dic 202328,2828,5628,1328,2928,29108.251
04 dic 202328,9228,8328,1028,3228,32143.569
01 dic 202329,1529,2328,7728,8428,84118.182
30 nov 202328,6729,0428,4028,9328,9394.344
29 nov 202328,9929,0028,3628,6428,6462.555
28 nov 202328,7529,4029,0029,0129,01122.983
27 nov 202328,7028,9528,5428,8828,8842.618
*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...