Italia markets open in 5 hours 9 minutes

SCOR SE (SCR.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,82+0,19 (+0,99%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202218,8419,1018,6718,8218,82457.714
05 lug 202220,4520,4518,5418,6318,63576.537
04 lug 202220,7320,8220,2920,3220,32298.321
01 lug 202220,4820,8620,3720,6020,60335.356
30 giu 202220,2420,5319,9520,5020,50519.068
29 giu 202220,9121,1820,5120,5120,51426.906
28 giu 202220,8621,2920,8620,9020,90456.778
27 giu 202221,2121,3820,7020,7020,70353.301
24 giu 202220,3621,1920,2721,0821,08520.783
23 giu 202220,7320,7420,0520,2920,29768.552
22 giu 202221,2221,2220,7520,8320,83495.312
21 giu 202221,6421,9121,5021,5321,53385.214
20 giu 202221,6621,7821,3521,5521,55426.354
17 giu 202222,1222,1221,4021,5621,561.020.280
16 giu 202223,0423,0421,7022,0722,07556.451
15 giu 202222,9823,5222,9123,0623,06563.411
14 giu 202222,1322,9222,0222,7522,75494.092
13 giu 202223,0023,0022,4522,8822,88450.044
10 giu 202224,1024,1123,0523,1523,15456.307
09 giu 202224,0024,4823,9224,2524,25263.519
08 giu 202224,6424,6424,0624,0624,06267.249
07 giu 202224,5524,7924,4324,5324,53241.301
06 giu 202224,4924,8124,4524,6924,69171.629
03 giu 202224,2224,3524,0524,3524,35188.224
02 giu 202224,2824,3023,9524,1124,11251.043
01 giu 202224,6024,8224,2524,2524,25300.171
31 mag 202225,1025,1524,3924,4324,43510.133
30 mag 202225,2625,4025,0125,2525,25239.940
27 mag 202225,2225,3924,9325,2525,25314.170
26 mag 202224,6925,1924,5925,0625,06406.506
25 mag 202224,7525,0124,2224,6024,60592.467
24 mag 202225,4425,4424,6124,6124,61457.309
23 mag 202225,8426,0725,4425,6525,65289.886
20 mag 202225,9326,0125,3725,4025,40383.551
20 mag 20221.8 Dividendo
19 mag 202227,8227,9627,3327,5625,76315.731
19 mag 20221.8 Dividendo
18 mag 202228,5428,7328,0928,0924,57261.493
17 mag 202227,9628,5427,9628,4524,89353.974
16 mag 202228,0028,2027,4527,7724,29323.718
13 mag 202227,8128,0027,3527,8024,32352.261
12 mag 202227,1028,1126,9827,6424,18579.696
11 mag 202227,0927,7426,8727,5224,07401.850
10 mag 202226,4127,3726,4026,9223,55469.707
09 mag 202226,2526,7525,9826,0422,78410.515
06 mag 202225,8227,1025,7526,2622,97449.139
05 mag 202227,3627,7025,9926,0722,81515.832
04 mag 202227,0827,3426,8827,1023,71297.428
03 mag 202226,8027,1826,7527,1323,73334.985
02 mag 202226,8326,9426,2526,7123,37230.893
29 apr 202227,3627,5826,9127,0023,62224.089
28 apr 202227,4327,8827,1127,4324,00311.910
27 apr 202226,8227,1926,2227,1923,79376.583
26 apr 202226,7027,2526,4926,8323,47339.788
25 apr 202226,6426,6626,1226,4023,09419.643
22 apr 202227,6327,6526,7926,8723,51371.193
21 apr 202227,4528,3427,1427,9624,46332.346
20 apr 202226,5027,5526,4127,3823,95479.443
19 apr 202227,4127,5925,7226,4623,15703.268
14 apr 202227,6928,0227,4627,9124,42232.094
13 apr 202227,9528,0527,3127,6524,19214.949
12 apr 202227,9327,9527,4227,9524,45222.324
11 apr 202227,7228,3827,7228,1024,58330.145
08 apr 202227,0027,8026,8927,7824,30323.301
07 apr 202227,4527,4526,6526,6523,31346.911
06 apr 202227,8128,0227,0527,2923,87406.159
05 apr 202228,5728,8227,8327,9024,41364.640
04 apr 202229,1529,1828,4728,5825,00223.961
01 apr 202229,1529,4829,0429,0425,40171.248
31 mar 202229,2129,6229,0929,1925,54320.130
30 mar 202229,4829,5028,8929,1625,51429.284
29 mar 202229,0929,9729,0129,5925,89554.418
28 mar 202228,8029,5628,7028,7025,11287.432
25 mar 202228,7428,9328,2428,8325,22424.345
24 mar 202228,7028,7828,0228,7225,12612.170
23 mar 202229,0029,5528,4928,6125,03618.713
22 mar 202228,3429,1028,3428,9825,35506.747
21 mar 202227,9328,6227,7128,2724,73412.267
18 mar 202227,5728,0327,3528,0324,522.184.026
17 mar 202228,1128,2227,4827,6824,21444.620
16 mar 202227,9928,7327,7228,1324,61668.728
15 mar 202227,1027,3826,6127,2823,86344.745
14 mar 202226,7727,6326,6727,4223,99468.585
11 mar 202226,0327,2726,0026,4223,11524.253
10 mar 202226,4026,5025,4326,0222,76518.283
09 mar 202225,9426,3125,5426,3123,02633.114
08 mar 202223,6025,4123,4525,0021,87600.209
07 mar 202223,9724,4822,6323,9120,921.503.896
04 mar 202227,0027,0024,5324,7821,68749.012
03 mar 202227,7028,3227,3527,3523,93683.159
02 mar 202225,7027,7625,0027,5124,07823.013
01 mar 202228,9429,3628,2028,4724,91686.480
28 feb 202229,0329,7328,8129,1325,48888.010
25 feb 202229,1229,6328,5229,5025,81542.574
24 feb 202228,7530,3628,4529,1925,541.199.319
23 feb 202229,5629,8728,9829,0325,40514.560
22 feb 202228,8929,8028,6629,5125,82347.339
21 feb 202230,2230,4529,5729,6125,90452.399
18 feb 202230,1430,5129,9630,0726,31327.828
17 feb 202230,7430,7430,1030,1726,39286.703
*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...