Italia markets closed

SCOR (4SCR.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,50-0,56 (-2,33%)
Alla chiusura: 09:01AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202423,5023,5023,5023,5023,50-
27 giu 202424,0624,0624,0624,0624,06-
26 giu 202424,5224,5224,5224,5224,52-
25 giu 202425,3425,3425,3425,3425,34-
24 giu 202425,5625,5625,5625,5625,56-
21 giu 202425,8625,8625,8625,8625,86-
20 giu 202426,1226,1226,1226,1226,12-
19 giu 202425,5625,5625,5625,5625,56-
18 giu 202425,3225,3225,3225,3225,32-
17 giu 202424,9024,9024,9024,9024,90-
14 giu 202424,5224,5224,5224,5224,52-
13 giu 202425,1425,1425,1425,1425,14-
12 giu 202425,7825,7825,7825,7825,78-
11 giu 202425,5425,5425,5425,5425,54-
10 giu 202425,5625,5625,5625,5625,56-
07 giu 202426,4226,4226,4226,4226,42-
06 giu 202426,4026,4026,4026,4026,40-
05 giu 202426,2826,2826,2826,2826,28-
04 giu 202426,4626,4626,4626,4626,46-
03 giu 202426,8226,8226,8226,8226,82-
31 mag 202426,4026,4026,4026,4626,46340
30 mag 202426,0826,0826,0826,0826,08-
29 mag 202426,4026,4026,4026,4026,40-
28 mag 202426,9226,9226,9226,9226,92-
27 mag 202427,3027,3027,3027,3027,30-
24 mag 202427,3227,3227,3227,3227,32-
23 mag 202427,3627,3627,3627,3627,36-
22 mag 202427,3227,3227,3227,3227,32-
21 mag 202427,3827,3827,3827,3827,38-
21 mag 20241.8 Dividendo
20 mag 202429,0229,0229,0229,0227,22-
17 mag 202430,3030,3030,3030,3028,42-
16 mag 202432,0432,0432,0432,0430,05-
15 mag 202431,2631,2631,2631,2629,32-
14 mag 202431,4431,4431,4431,4429,49-
13 mag 202431,8431,8431,8431,8429,87-
10 mag 202432,3232,3232,3232,3230,32-
09 mag 202431,9831,9831,9831,9830,00-
08 mag 202431,7231,7231,7231,7229,75-
07 mag 202431,3631,3631,3631,3629,41-
06 mag 202430,4830,4830,4830,4828,59-
03 mag 202429,7229,7229,7229,7227,88-
02 mag 202430,2030,2030,2030,2028,33-
30 apr 202430,6630,6630,6630,6628,76-
29 apr 202431,4031,4031,4031,4029,45-
26 apr 202430,5030,5030,5030,5028,61-
25 apr 202430,4230,4230,4230,4228,53-
24 apr 202430,7630,7630,7630,7628,85-
23 apr 202430,6630,6630,6630,6628,76-
22 apr 202429,5029,5029,5029,5027,67-
19 apr 202429,0629,0629,0629,0627,26-
18 apr 202429,3029,3029,3029,3027,48-
17 apr 202429,4029,4029,4029,4027,58-
16 apr 202429,4429,4429,4429,4427,61-
15 apr 202429,9029,9029,9029,9028,05-
12 apr 202429,6229,6229,6229,6227,78-
11 apr 202429,5029,5029,5029,5027,67-
10 apr 202429,8429,8429,8429,8427,99-
09 apr 202429,3029,3029,3029,3027,48-
08 apr 202430,6630,6630,6630,6628,76-
05 apr 202430,3430,3430,3430,3428,46-
04 apr 202430,9230,9230,9230,9229,00-
03 apr 202431,0831,0831,0831,0829,15-
02 apr 202431,2631,2631,2631,2629,32-
28 mar 202432,1132,1132,1132,1130,12-
27 mar 202430,4930,4930,4930,4928,60-
26 mar 202430,3230,3230,3230,3228,44-
25 mar 202429,9229,9229,9229,9228,06-
22 mar 202429,6929,6929,6929,6927,85-
21 mar 202429,9329,9329,9329,9328,07-
20 mar 202430,6230,6230,6230,6228,72-
19 mar 202431,0231,0231,0231,0229,10-
18 mar 202431,4531,4531,4531,4529,50-
15 mar 202430,2030,2030,2030,4028,51400
14 mar 202429,1729,1729,1729,1727,36-
13 mar 202428,6028,6028,6028,6026,83-
12 mar 202429,1529,1529,1529,1527,34-
11 mar 202428,7328,7328,7328,7326,95-
08 mar 202428,3328,3328,3328,3326,57-
07 mar 202428,9628,9628,9628,9627,16-
06 mar 202429,4629,4629,4629,4627,63-
05 mar 202427,2827,2827,2827,2825,59-
04 mar 202427,0727,0727,0727,0725,39-
01 mar 202427,5327,5327,5327,5325,82-
29 feb 202428,2928,2928,2928,2926,54-
28 feb 202428,2128,2128,2128,2126,46-
27 feb 202428,1928,1928,1928,1926,44-
26 feb 202428,2828,2828,2828,2826,53-
23 feb 202428,7328,7328,7328,7326,95-
22 feb 202428,5328,5328,5328,5326,76-
21 feb 202427,8027,8027,8027,8026,08-
20 feb 202427,8627,8627,8627,8626,13-
19 feb 202427,4227,4227,4227,4225,72-
16 feb 202428,0228,0228,0228,0226,28-
15 feb 202428,5128,5128,5128,5126,74-
14 feb 202428,4628,4628,4628,4626,69-
13 feb 202428,6028,6028,6028,6026,83-
12 feb 202428,3228,3228,3228,3226,56-
09 feb 202428,4528,4528,4528,4526,69-
08 feb 202428,5228,5228,5228,5226,75-
*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...