Italia markets closed

SCOR SE (SCR.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,78+0,09 (+0,48%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202219,6920,0519,6919,7819,78757.950
06 dic 202219,2219,8919,1019,6919,69666.260
05 dic 202218,8819,3418,8019,1319,13482.263
02 dic 202218,7518,9918,5918,9118,91319.607
01 dic 202218,3518,9518,3318,8218,82421.833
30 nov 202218,4318,5018,0518,2518,25649.751
29 nov 202218,2818,6418,2518,4018,40439.279
28 nov 202218,1018,3017,9818,3018,30422.088
25 nov 202218,3418,3718,0318,1618,16230.948
24 nov 202217,8118,4717,8118,3318,33430.536
23 nov 202217,7117,8317,6117,7217,72239.132
22 nov 202217,7417,8617,6117,6917,69200.372
21 nov 202217,8018,0417,7517,7517,75249.889
18 nov 202217,1318,4217,1017,8917,89747.193
17 nov 202217,8018,0817,4717,6417,64268.206
16 nov 202217,9518,0917,6817,7417,74443.580
15 nov 202218,2618,3417,9218,1418,14663.867
14 nov 202218,3418,3818,0718,2018,20466.102
11 nov 202218,0318,3517,9818,1418,14541.201
10 nov 202216,8517,8216,8417,6117,611.145.402
09 nov 202215,1617,1015,0017,0317,031.022.604
08 nov 202215,7015,9015,7015,8415,84202.135
07 nov 202215,9316,2515,7515,7715,77307.241
04 nov 202215,9716,1315,7915,9315,93476.412
03 nov 202215,5315,9515,5215,8515,85252.368
02 nov 202215,9016,0615,6515,6515,65511.689
01 nov 202215,5616,2715,5615,8315,83452.287
31 ott 202215,2515,4115,1415,2315,23307.004
28 ott 202214,8915,1614,7615,1615,16368.052
27 ott 202214,7715,0914,6815,0615,06260.303
26 ott 202214,1014,9014,0714,7314,73408.971
25 ott 202214,1914,3413,9014,1614,16226.850
24 ott 202213,9614,1913,7714,1014,10369.191
21 ott 202213,7913,9913,3113,9313,93524.622
20 ott 202214,0714,0713,7613,9213,92277.725
19 ott 202214,1814,2713,6614,0514,05530.103
18 ott 202214,5214,6314,1414,1414,14390.462
17 ott 202214,3014,5014,2014,3914,39298.459
14 ott 202214,2714,4314,0214,2014,20443.175
13 ott 202213,9414,2313,7314,0114,01365.157
12 ott 202213,9414,1813,6113,9813,98400.192
11 ott 202214,0614,1513,8013,9513,95329.214
10 ott 202214,0514,3914,0014,1414,14306.616
07 ott 202214,4014,4314,1414,1914,19280.597
06 ott 202215,1015,1114,3214,4014,40315.028
05 ott 202215,1515,2314,9315,0215,02420.277
04 ott 202214,9915,3414,9915,2015,20578.778
03 ott 202214,6314,8114,5014,7414,74363.652
30 set 202214,5614,9414,5614,8614,86346.366
29 set 202214,7314,7314,3314,4814,48508.776
28 set 202214,8514,8914,0814,6914,69851.311
27 set 202215,4115,4715,0015,0015,00336.932
26 set 202215,5015,5215,1615,3215,32497.268
23 set 202216,1816,1815,4915,6015,60473.054
22 set 202216,1416,2215,9816,1016,10591.706
21 set 202216,0516,4015,9416,3016,30569.403
20 set 202216,6116,7816,0016,0616,06677.242
19 set 202216,8016,9016,1816,5516,55571.070
16 set 202217,2017,2716,8616,8616,861.583.999
15 set 202217,4217,6917,2317,2517,25363.581
14 set 202217,6917,8017,2717,4017,40308.150
13 set 202218,1618,2517,8217,8217,82358.199
12 set 202217,6018,3517,5818,2018,20449.114
09 set 202217,5117,7617,4317,5717,57261.956
08 set 202217,3317,7317,2817,5417,54371.557
07 set 202216,9717,2716,9217,2217,22348.390
06 set 202216,9517,1116,7817,0517,05263.288
05 set 202216,9517,0316,7817,0017,00230.085
02 set 202216,9317,2816,9217,2617,26410.593
01 set 202216,4216,6716,3216,6716,67328.050
31 ago 202216,3516,5816,2016,5116,51665.145
30 ago 202216,2016,3816,0716,2116,21279.522
29 ago 202216,0216,2915,9916,1416,14282.365
26 ago 202216,3516,6216,1116,1116,11377.820
25 ago 202216,5616,6516,1016,1916,19427.696
24 ago 202216,0816,1715,7215,8515,85261.374
23 ago 202216,0016,2315,9116,1216,12256.947
22 ago 202216,2916,2915,8816,1016,10432.590
19 ago 202216,6316,6316,2216,3516,35945.509
18 ago 202216,5916,8616,4516,7116,71312.685
17 ago 202217,2417,3416,5716,5816,58382.833
16 ago 202217,4217,5717,0917,1417,14388.074
15 ago 202217,6417,6717,2817,3817,38223.296
12 ago 202217,4517,7217,4217,5917,59266.072
11 ago 202217,4017,4717,2217,3517,35348.512
10 ago 202217,1717,3617,1517,2817,28273.160
09 ago 202217,1017,3617,0617,1317,13397.326
08 ago 202217,0017,1916,7817,1717,17455.797
05 ago 202216,5816,9016,4216,8916,89414.488
04 ago 202216,4016,7216,3116,6316,63414.258
03 ago 202216,7216,7216,2216,3916,39546.290
02 ago 202217,2517,2516,5516,6116,61642.235
01 ago 202217,1517,4516,9017,3317,33673.904
29 lug 202216,6517,2916,0817,1517,151.225.529
28 lug 202218,5019,0016,6616,6616,662.100.404
27 lug 202220,0020,5119,9420,4620,46356.080
26 lug 202220,2020,2419,7419,9519,95305.466
25 lug 202220,1520,3320,0020,1720,17218.172
22 lug 202220,1920,3020,0720,2220,22165.818
21 lug 202220,5220,6820,0020,1420,14345.196
*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...