Italia markets open in 2 hours 35 minutes

SCOR SE (SCR.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,29-0,06 (-0,21%)
Alla chiusura: 05:36PM CET
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202328,2928,5628,1928,2928,29336.164
04 dic 202328,8228,8527,9528,3528,35270.565
01 dic 202329,2029,2628,7428,8428,84227.519
30 nov 202328,7529,0428,7528,9328,93667.145
29 nov 202328,9529,0228,4128,5828,58293.641
28 nov 202328,8329,4628,7729,0129,01200.095
27 nov 202328,7528,9828,7128,8728,87232.024
24 nov 202328,5628,7928,5628,7628,76201.040
23 nov 202328,6328,7228,5228,5228,52214.846
22 nov 202328,5929,2528,5928,6028,60334.525
21 nov 202328,4028,8628,4028,5428,54256.318
20 nov 202328,2528,6528,2428,4328,43329.861
17 nov 202328,2728,9128,2528,3028,30397.287
16 nov 202328,4628,6028,0928,1528,15533.470
15 nov 202328,2528,6928,1928,5128,51374.084
14 nov 202327,9028,9527,7928,5028,50487.398
13 nov 202327,1127,9226,7627,9227,92525.350
10 nov 202326,4827,1425,2527,0327,031.045.275
09 nov 202328,2428,2427,6128,0128,01352.509
08 nov 202327,8128,1727,4528,1428,14445.756
07 nov 202328,2028,3527,6427,9927,99272.273
06 nov 202328,4028,5027,9728,2728,27239.215
03 nov 202328,6728,8228,1728,4828,48218.267
02 nov 202329,2929,4028,5928,5928,59400.662
01 nov 202328,2729,4228,2729,2129,21291.409
31 ott 202327,7128,2427,6328,1528,15237.090
30 ott 202327,1427,7527,1327,6327,63286.180
27 ott 202327,6527,8226,7227,0127,01351.510
26 ott 202327,7828,0427,6527,7227,72198.990
25 ott 202327,8628,1427,7728,0028,00181.119
24 ott 202327,9028,1127,6827,9727,97246.078
23 ott 202328,3128,4027,5227,6227,62423.752
20 ott 202328,7528,7628,2028,2128,21332.340
19 ott 202328,7129,1028,3928,9528,95299.904
18 ott 202328,8028,9528,5128,8828,88253.485
17 ott 202328,6228,8528,4828,7528,75162.226
16 ott 202328,3528,9628,3028,6828,68255.627
13 ott 202329,1629,4428,1928,2728,27262.493
12 ott 202329,2529,4429,0229,1429,14219.650
11 ott 202329,0929,4529,0229,1029,10502.830
10 ott 202328,9029,4028,8929,3229,32263.121
09 ott 202329,0929,1928,6128,8028,80271.239
06 ott 202328,9029,3028,8929,2729,27237.172
05 ott 202328,7228,9428,3228,7628,76201.421
04 ott 202328,8028,9628,5028,6028,60213.853
03 ott 202328,9629,3828,8428,9228,92225.082
02 ott 202329,4829,6528,9429,0429,04301.454
29 set 202329,7229,7529,0329,4729,47317.052
28 set 202329,2829,6829,2329,6829,68226.018
27 set 202329,8129,8129,0529,2829,28377.808
26 set 202329,7430,0129,5929,8029,80269.129
25 set 202329,6530,1129,4629,7429,74299.597
22 set 202330,2530,2529,5529,8029,80296.059
21 set 202330,2030,4330,0830,3730,37235.455
20 set 202330,8030,8030,2330,4230,42324.891
19 set 202330,6030,8530,5130,6830,68278.148
18 set 202330,9031,0630,6330,7130,71218.427
15 set 202331,2031,4230,8731,0031,00503.432
14 set 202330,6431,0630,5031,0031,00472.594
13 set 202330,6430,7430,1530,6530,65251.065
12 set 202330,3530,7430,1630,7030,70311.986
11 set 202329,4730,4929,4530,4030,40507.197
08 set 202329,6829,6829,0429,4029,40290.781
07 set 202328,1029,6228,1029,6129,61647.235
06 set 202328,1728,2927,7728,2928,29240.133
05 set 202328,1028,5227,9228,1828,18235.445
04 set 202328,3728,4228,0228,1728,17195.491
01 set 202328,7428,8028,1228,2728,27269.752
31 ago 202328,8428,9828,5728,7428,74386.025
30 ago 202329,0029,0828,6228,8028,80215.932
29 ago 202328,9529,0828,8028,9728,97187.499
28 ago 202328,9429,0528,6828,8628,86150.311
25 ago 202328,8929,2228,6628,7728,77195.860
24 ago 202328,4828,9628,4728,9328,93237.839
23 ago 202327,9928,3627,9928,3228,32247.053
22 ago 202328,1528,5227,9027,9627,96206.730
21 ago 202328,1828,4327,9227,9827,98170.727
18 ago 202328,2128,4027,8928,1228,12259.932
17 ago 202328,4028,9528,3128,3228,32291.624
16 ago 202328,6828,7828,3228,5328,53209.944
15 ago 202328,7828,9028,1528,7128,71271.901
14 ago 202328,4528,9028,3528,7728,77210.700
11 ago 202328,8028,8028,3528,4328,43351.930
10 ago 202328,3028,9928,2828,8728,87344.414
09 ago 202328,0028,1527,5328,1528,15488.711
08 ago 202327,6027,8427,4027,7827,78266.829
07 ago 2023------
04 ago 202327,5427,7927,3527,7027,70253.587
03 ago 202327,1927,5827,0427,4027,40339.529
02 ago 202327,1627,4826,7527,1927,19265.692
01 ago 202327,2027,5527,0727,4027,40282.413
31 lug 202328,2528,2526,9727,1727,17472.564
28 lug 202327,5328,2127,2628,0728,07379.309
27 lug 202326,7927,9426,1027,4927,49761.640
26 lug 202328,5028,8028,1928,6628,66378.133
25 lug 202328,5528,8528,5028,5028,50264.984
24 lug 202328,3928,6028,2928,5228,52274.393
21 lug 202328,1428,3727,9428,3728,37346.028
20 lug 202327,7128,3527,7128,1228,12255.969
19 lug 202328,0628,2627,2727,7527,75293.479
*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...