Italia markets open in 8 hours 51 minutes

SCOR SE (SCR.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
28,86+0,41 (+1,44%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 202228,7029,2528,4328,8628,86386.082
24 gen 202229,2629,6028,2228,4528,45443.493
21 gen 202229,3929,8329,1929,4629,46490.436
20 gen 202229,8229,9729,6129,6829,68295.402
19 gen 202229,6129,9529,3529,9029,90461.479
18 gen 202229,4030,0029,2229,6429,64424.545
17 gen 202229,2229,6229,2229,4229,42274.997
14 gen 202229,0929,5728,9929,2429,24359.939
13 gen 202229,1029,4128,8329,1029,10326.310
12 gen 202229,0029,2628,8029,0129,01484.009
11 gen 202228,4728,9528,4428,9528,95384.640
10 gen 202228,3728,5528,1428,3528,35308.537
07 gen 202228,2928,4327,9028,1628,16266.177
06 gen 202228,2028,5028,0128,2028,20289.845
05 gen 202227,9728,6527,8828,4428,44520.682
04 gen 202227,8927,9627,6927,7827,78304.501
03 gen 202227,5027,8427,2127,7827,78441.303
31 dic 202127,1827,4427,1427,4427,4458.830
30 dic 202127,3027,5027,2427,3527,35171.477
29 dic 202127,4727,6027,0827,2727,27285.633
28 dic 202127,0027,5827,0027,5427,54251.840
27 dic 202127,0327,2626,9627,0127,01177.260
24 dic 202126,2827,2126,2827,2127,21151.638
23 dic 202126,4026,6726,3626,5726,57284.913
22 dic 202126,4926,5926,2326,3526,35267.766
21 dic 202126,1526,7626,1426,4926,49431.160
20 dic 202126,4726,5825,8025,9125,91707.942
17 dic 202127,1427,3826,8227,0227,02551.149
16 dic 202127,0027,5326,9927,1127,11528.424
15 dic 202126,4426,8626,4426,7226,72586.887
14 dic 202126,3626,5726,2526,3226,32467.531
13 dic 202126,6526,8626,3126,3126,31369.273
10 dic 202126,6726,9526,5626,6226,62367.129
09 dic 202126,8027,0126,6426,6526,65400.824
08 dic 202127,1927,5226,6326,8726,87525.768
07 dic 202127,6327,8327,1827,2427,24763.413
06 dic 202127,4827,7527,1527,5227,52431.507
03 dic 202127,6427,7527,0527,2927,29548.579
02 dic 202127,4927,6927,0627,4727,47518.501
01 dic 202127,9328,1727,6227,6527,65604.911
30 nov 202126,4527,7926,2127,7927,7911.423.947
29 nov 202126,7827,5326,6726,7026,701.016.327
26 nov 202127,4027,4026,2426,4726,471.047.826
25 nov 202127,6828,3127,5728,0028,00471.988
24 nov 202127,7027,7327,1127,5727,57743.565
23 nov 202127,0227,7026,9227,6627,66922.918
22 nov 202127,2627,5627,0127,2127,21617.897
19 nov 202127,4527,5826,8127,2227,22522.860
18 nov 202127,3627,7527,2527,3827,38382.264
17 nov 202127,4127,6427,1527,4327,43460.132
16 nov 202127,7727,7827,3027,4327,43718.963
15 nov 202127,6228,0327,5427,7627,76492.916
12 nov 202127,8227,9027,4227,8227,82628.588
11 nov 202128,0428,0727,6227,9227,92294.934
10 nov 202128,0028,2427,6828,0028,00437.327
09 nov 202128,4028,4027,9328,0028,00449.261
08 nov 202128,7328,7628,4228,5628,56452.943
05 nov 202128,6629,1328,5428,8028,80310.977
04 nov 202129,2029,2828,6428,7328,73427.006
03 nov 202128,8329,1828,6129,0229,02409.482
02 nov 202128,8428,8528,0228,7928,79436.285
01 nov 202129,1229,4528,5428,9528,95458.354
29 ott 202128,3129,4628,1929,1029,101.134.968
28 ott 202128,0028,5627,8828,1728,171.107.531
27 ott 202127,4428,3426,5127,9127,911.961.237
26 ott 202124,7825,1624,6924,8724,87481.727
25 ott 202124,4624,8124,3524,7324,73484.237
22 ott 202124,3924,6224,2224,4024,40300.376
21 ott 202124,3524,5724,1224,3824,38475.011
20 ott 202124,3724,6424,2624,4524,45448.853
19 ott 202123,8124,3923,6824,3824,38534.374
18 ott 202124,0024,0823,6423,7923,79393.812
15 ott 202124,3524,4423,8924,0024,00476.009
14 ott 202123,9724,3923,6824,2124,21639.850
13 ott 202123,7623,8523,5023,7823,78646.146
12 ott 202123,6123,9023,5923,7923,79529.946
11 ott 202123,8424,0223,6323,8823,88416.537
08 ott 202123,9424,3223,8223,8223,82862.456
07 ott 202125,2025,2623,8623,8623,861.184.397
06 ott 202125,4425,4424,7124,9024,90482.868
05 ott 202125,4625,6825,3725,6425,64307.370
04 ott 202125,2525,7825,2525,3925,39346.961
01 ott 202124,7325,2724,4625,1925,19277.350
30 set 202125,6125,6224,8125,0725,07640.181
29 set 202125,2025,4725,0025,4325,43286.876
28 set 202125,0525,4425,0525,1025,10514.347
27 set 202124,5025,1324,4525,0525,05536.503
24 set 202124,3424,4024,1624,4024,40380.763
23 set 202124,5624,6624,2224,4224,42344.536
22 set 202124,3424,7524,2724,3824,38339.424
21 set 202124,5624,7524,1024,1324,13553.768
20 set 202125,5625,5623,9824,4624,461.083.077
17 set 202126,7426,8725,8126,0426,043.888.887
16 set 202126,4526,7626,3126,5926,59764.273
15 set 202126,4926,5526,2226,3326,33521.533
14 set 202126,6026,7526,3226,4826,48320.396
13 set 202126,2726,6026,2326,5626,56323.743
10 set 202126,5526,7326,2326,2326,23783.804
09 set 202126,2026,7126,0126,5926,59580.100
08 set 202125,8226,4525,3026,4226,421.056.817
*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...