Yahoo

Mail

Italia markets open in 2 hours 35 minutes

Dow Jones
36.124,56
-79,88(-0,22%)
Nasdaq
14.229,91
+44,42(+0,31%)
Nikkei 225
33.381,17
+605,35(+1,85%)
EUR/USD
1,0799
-0,0003(-0,03%)
Bitcoin EUR
40.473,98
+1.705,87(+4,40%)
CMC Crypto 200
892,33
+31,79(+3,69%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 dic 2023	28,29	28,56	28,19	28,29	28,29	336.164
04 dic 2023	28,82	28,85	27,95	28,35	28,35	270.565
01 dic 2023	29,20	29,26	28,74	28,84	28,84	227.519
30 nov 2023	28,75	29,04	28,75	28,93	28,93	667.145
29 nov 2023	28,95	29,02	28,41	28,58	28,58	293.641
28 nov 2023	28,83	29,46	28,77	29,01	29,01	200.095
27 nov 2023	28,75	28,98	28,71	28,87	28,87	232.024
24 nov 2023	28,56	28,79	28,56	28,76	28,76	201.040
23 nov 2023	28,63	28,72	28,52	28,52	28,52	214.846
22 nov 2023	28,59	29,25	28,59	28,60	28,60	334.525
21 nov 2023	28,40	28,86	28,40	28,54	28,54	256.318
20 nov 2023	28,25	28,65	28,24	28,43	28,43	329.861
17 nov 2023	28,27	28,91	28,25	28,30	28,30	397.287
16 nov 2023	28,46	28,60	28,09	28,15	28,15	533.470
15 nov 2023	28,25	28,69	28,19	28,51	28,51	374.084
14 nov 2023	27,90	28,95	27,79	28,50	28,50	487.398
13 nov 2023	27,11	27,92	26,76	27,92	27,92	525.350
10 nov 2023	26,48	27,14	25,25	27,03	27,03	1.045.275
09 nov 2023	28,24	28,24	27,61	28,01	28,01	352.509
08 nov 2023	27,81	28,17	27,45	28,14	28,14	445.756
07 nov 2023	28,20	28,35	27,64	27,99	27,99	272.273
06 nov 2023	28,40	28,50	27,97	28,27	28,27	239.215
03 nov 2023	28,67	28,82	28,17	28,48	28,48	218.267
02 nov 2023	29,29	29,40	28,59	28,59	28,59	400.662
01 nov 2023	28,27	29,42	28,27	29,21	29,21	291.409
31 ott 2023	27,71	28,24	27,63	28,15	28,15	237.090
30 ott 2023	27,14	27,75	27,13	27,63	27,63	286.180
27 ott 2023	27,65	27,82	26,72	27,01	27,01	351.510
26 ott 2023	27,78	28,04	27,65	27,72	27,72	198.990
25 ott 2023	27,86	28,14	27,77	28,00	28,00	181.119
24 ott 2023	27,90	28,11	27,68	27,97	27,97	246.078
23 ott 2023	28,31	28,40	27,52	27,62	27,62	423.752
20 ott 2023	28,75	28,76	28,20	28,21	28,21	332.340
19 ott 2023	28,71	29,10	28,39	28,95	28,95	299.904
18 ott 2023	28,80	28,95	28,51	28,88	28,88	253.485
17 ott 2023	28,62	28,85	28,48	28,75	28,75	162.226
16 ott 2023	28,35	28,96	28,30	28,68	28,68	255.627
13 ott 2023	29,16	29,44	28,19	28,27	28,27	262.493
12 ott 2023	29,25	29,44	29,02	29,14	29,14	219.650
11 ott 2023	29,09	29,45	29,02	29,10	29,10	502.830
10 ott 2023	28,90	29,40	28,89	29,32	29,32	263.121
09 ott 2023	29,09	29,19	28,61	28,80	28,80	271.239
06 ott 2023	28,90	29,30	28,89	29,27	29,27	237.172
05 ott 2023	28,72	28,94	28,32	28,76	28,76	201.421
04 ott 2023	28,80	28,96	28,50	28,60	28,60	213.853
03 ott 2023	28,96	29,38	28,84	28,92	28,92	225.082
02 ott 2023	29,48	29,65	28,94	29,04	29,04	301.454
29 set 2023	29,72	29,75	29,03	29,47	29,47	317.052
28 set 2023	29,28	29,68	29,23	29,68	29,68	226.018
27 set 2023	29,81	29,81	29,05	29,28	29,28	377.808
26 set 2023	29,74	30,01	29,59	29,80	29,80	269.129
25 set 2023	29,65	30,11	29,46	29,74	29,74	299.597
22 set 2023	30,25	30,25	29,55	29,80	29,80	296.059
21 set 2023	30,20	30,43	30,08	30,37	30,37	235.455
20 set 2023	30,80	30,80	30,23	30,42	30,42	324.891
19 set 2023	30,60	30,85	30,51	30,68	30,68	278.148
18 set 2023	30,90	31,06	30,63	30,71	30,71	218.427
15 set 2023	31,20	31,42	30,87	31,00	31,00	503.432
14 set 2023	30,64	31,06	30,50	31,00	31,00	472.594
13 set 2023	30,64	30,74	30,15	30,65	30,65	251.065
12 set 2023	30,35	30,74	30,16	30,70	30,70	311.986
11 set 2023	29,47	30,49	29,45	30,40	30,40	507.197
08 set 2023	29,68	29,68	29,04	29,40	29,40	290.781
07 set 2023	28,10	29,62	28,10	29,61	29,61	647.235
06 set 2023	28,17	28,29	27,77	28,29	28,29	240.133
05 set 2023	28,10	28,52	27,92	28,18	28,18	235.445
04 set 2023	28,37	28,42	28,02	28,17	28,17	195.491
01 set 2023	28,74	28,80	28,12	28,27	28,27	269.752
31 ago 2023	28,84	28,98	28,57	28,74	28,74	386.025
30 ago 2023	29,00	29,08	28,62	28,80	28,80	215.932
29 ago 2023	28,95	29,08	28,80	28,97	28,97	187.499
28 ago 2023	28,94	29,05	28,68	28,86	28,86	150.311
25 ago 2023	28,89	29,22	28,66	28,77	28,77	195.860
24 ago 2023	28,48	28,96	28,47	28,93	28,93	237.839
23 ago 2023	27,99	28,36	27,99	28,32	28,32	247.053
22 ago 2023	28,15	28,52	27,90	27,96	27,96	206.730
21 ago 2023	28,18	28,43	27,92	27,98	27,98	170.727
18 ago 2023	28,21	28,40	27,89	28,12	28,12	259.932
17 ago 2023	28,40	28,95	28,31	28,32	28,32	291.624
16 ago 2023	28,68	28,78	28,32	28,53	28,53	209.944
15 ago 2023	28,78	28,90	28,15	28,71	28,71	271.901
14 ago 2023	28,45	28,90	28,35	28,77	28,77	210.700
11 ago 2023	28,80	28,80	28,35	28,43	28,43	351.930
10 ago 2023	28,30	28,99	28,28	28,87	28,87	344.414
09 ago 2023	28,00	28,15	27,53	28,15	28,15	488.711
08 ago 2023	27,60	27,84	27,40	27,78	27,78	266.829
07 ago 2023	-	-	-	-	-	-
04 ago 2023	27,54	27,79	27,35	27,70	27,70	253.587
03 ago 2023	27,19	27,58	27,04	27,40	27,40	339.529
02 ago 2023	27,16	27,48	26,75	27,19	27,19	265.692
01 ago 2023	27,20	27,55	27,07	27,40	27,40	282.413
31 lug 2023	28,25	28,25	26,97	27,17	27,17	472.564
28 lug 2023	27,53	28,21	27,26	28,07	28,07	379.309
27 lug 2023	26,79	27,94	26,10	27,49	27,49	761.640
26 lug 2023	28,50	28,80	28,19	28,66	28,66	378.133
25 lug 2023	28,55	28,85	28,50	28,50	28,50	264.984
24 lug 2023	28,39	28,60	28,29	28,52	28,52	274.393
21 lug 2023	28,14	28,37	27,94	28,37	28,37	346.028
20 lug 2023	27,71	28,35	27,71	28,12	28,12	255.969
19 lug 2023	28,06	28,26	27,27	27,75	27,75	293.479
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...

Dow Jones36.124,56-79,88(-0,22%)

Nasdaq 14.229,91+44,42(+0,31%)

Nikkei 22533.381,17+605,35(+1,85%)

EUR/USD1,0799-0,0003(-0,03%)

Bitcoin EUR40.473,98+1.705,87(+4,40%)

CMC Crypto 200892,33+31,79(+3,69%)

SCOR SE (SCR.PA)

Dow Jones
36.124,56
-79,88(-0,22%)

Nasdaq
14.229,91
+44,42(+0,31%)

Nikkei 225
33.381,17
+605,35(+1,85%)

EUR/USD
1,0799
-0,0003(-0,03%)

Bitcoin EUR
40.473,98
+1.705,87(+4,40%)

CMC Crypto 200
892,33
+31,79(+3,69%)