Italia markets closed
Dow Jones
33.514,60 -81,74 (-0,24%) Nasdaq
10.933,36 -81,53 (-0,74%) Nikkei 225
27.686,40 -199,47 (-0,72%) EUR/USD
1,0512 +0,0043 (+0,41%) BTC-EUR
16.006,46 -267,11 (-1,64%) CMC Crypto 200
394,80 -7,23 (-1,80%)
SCOR SE (SCR.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 dic 2022 | 19,69 | 20,05 | 19,69 | 19,78 | 19,78 | 757.950 |
| 06 dic 2022 | 19,22 | 19,89 | 19,10 | 19,69 | 19,69 | 666.260 |
| 05 dic 2022 | 18,88 | 19,34 | 18,80 | 19,13 | 19,13 | 482.263 |
| 02 dic 2022 | 18,75 | 18,99 | 18,59 | 18,91 | 18,91 | 319.607 |
| 01 dic 2022 | 18,35 | 18,95 | 18,33 | 18,82 | 18,82 | 421.833 |
| 30 nov 2022 | 18,43 | 18,50 | 18,05 | 18,25 | 18,25 | 649.751 |
| 29 nov 2022 | 18,28 | 18,64 | 18,25 | 18,40 | 18,40 | 439.279 |
| 28 nov 2022 | 18,10 | 18,30 | 17,98 | 18,30 | 18,30 | 422.088 |
| 25 nov 2022 | 18,34 | 18,37 | 18,03 | 18,16 | 18,16 | 230.948 |
| 24 nov 2022 | 17,81 | 18,47 | 17,81 | 18,33 | 18,33 | 430.536 |
| 23 nov 2022 | 17,71 | 17,83 | 17,61 | 17,72 | 17,72 | 239.132 |
| 22 nov 2022 | 17,74 | 17,86 | 17,61 | 17,69 | 17,69 | 200.372 |
| 21 nov 2022 | 17,80 | 18,04 | 17,75 | 17,75 | 17,75 | 249.889 |
| 18 nov 2022 | 17,13 | 18,42 | 17,10 | 17,89 | 17,89 | 747.193 |
| 17 nov 2022 | 17,80 | 18,08 | 17,47 | 17,64 | 17,64 | 268.206 |
| 16 nov 2022 | 17,95 | 18,09 | 17,68 | 17,74 | 17,74 | 443.580 |
| 15 nov 2022 | 18,26 | 18,34 | 17,92 | 18,14 | 18,14 | 663.867 |
| 14 nov 2022 | 18,34 | 18,38 | 18,07 | 18,20 | 18,20 | 466.102 |
| 11 nov 2022 | 18,03 | 18,35 | 17,98 | 18,14 | 18,14 | 541.201 |
| 10 nov 2022 | 16,85 | 17,82 | 16,84 | 17,61 | 17,61 | 1.145.402 |
| 09 nov 2022 | 15,16 | 17,10 | 15,00 | 17,03 | 17,03 | 1.022.604 |
| 08 nov 2022 | 15,70 | 15,90 | 15,70 | 15,84 | 15,84 | 202.135 |
| 07 nov 2022 | 15,93 | 16,25 | 15,75 | 15,77 | 15,77 | 307.241 |
| 04 nov 2022 | 15,97 | 16,13 | 15,79 | 15,93 | 15,93 | 476.412 |
| 03 nov 2022 | 15,53 | 15,95 | 15,52 | 15,85 | 15,85 | 252.368 |
| 02 nov 2022 | 15,90 | 16,06 | 15,65 | 15,65 | 15,65 | 511.689 |
| 01 nov 2022 | 15,56 | 16,27 | 15,56 | 15,83 | 15,83 | 452.287 |
| 31 ott 2022 | 15,25 | 15,41 | 15,14 | 15,23 | 15,23 | 307.004 |
| 28 ott 2022 | 14,89 | 15,16 | 14,76 | 15,16 | 15,16 | 368.052 |
| 27 ott 2022 | 14,77 | 15,09 | 14,68 | 15,06 | 15,06 | 260.303 |
| 26 ott 2022 | 14,10 | 14,90 | 14,07 | 14,73 | 14,73 | 408.971 |
| 25 ott 2022 | 14,19 | 14,34 | 13,90 | 14,16 | 14,16 | 226.850 |
| 24 ott 2022 | 13,96 | 14,19 | 13,77 | 14,10 | 14,10 | 369.191 |
| 21 ott 2022 | 13,79 | 13,99 | 13,31 | 13,93 | 13,93 | 524.622 |
| 20 ott 2022 | 14,07 | 14,07 | 13,76 | 13,92 | 13,92 | 277.725 |
| 19 ott 2022 | 14,18 | 14,27 | 13,66 | 14,05 | 14,05 | 530.103 |
| 18 ott 2022 | 14,52 | 14,63 | 14,14 | 14,14 | 14,14 | 390.462 |
| 17 ott 2022 | 14,30 | 14,50 | 14,20 | 14,39 | 14,39 | 298.459 |
| 14 ott 2022 | 14,27 | 14,43 | 14,02 | 14,20 | 14,20 | 443.175 |
| 13 ott 2022 | 13,94 | 14,23 | 13,73 | 14,01 | 14,01 | 365.157 |
| 12 ott 2022 | 13,94 | 14,18 | 13,61 | 13,98 | 13,98 | 400.192 |
| 11 ott 2022 | 14,06 | 14,15 | 13,80 | 13,95 | 13,95 | 329.214 |
| 10 ott 2022 | 14,05 | 14,39 | 14,00 | 14,14 | 14,14 | 306.616 |
| 07 ott 2022 | 14,40 | 14,43 | 14,14 | 14,19 | 14,19 | 280.597 |
| 06 ott 2022 | 15,10 | 15,11 | 14,32 | 14,40 | 14,40 | 315.028 |
| 05 ott 2022 | 15,15 | 15,23 | 14,93 | 15,02 | 15,02 | 420.277 |
| 04 ott 2022 | 14,99 | 15,34 | 14,99 | 15,20 | 15,20 | 578.778 |
| 03 ott 2022 | 14,63 | 14,81 | 14,50 | 14,74 | 14,74 | 363.652 |
| 30 set 2022 | 14,56 | 14,94 | 14,56 | 14,86 | 14,86 | 346.366 |
| 29 set 2022 | 14,73 | 14,73 | 14,33 | 14,48 | 14,48 | 508.776 |
| 28 set 2022 | 14,85 | 14,89 | 14,08 | 14,69 | 14,69 | 851.311 |
| 27 set 2022 | 15,41 | 15,47 | 15,00 | 15,00 | 15,00 | 336.932 |
| 26 set 2022 | 15,50 | 15,52 | 15,16 | 15,32 | 15,32 | 497.268 |
| 23 set 2022 | 16,18 | 16,18 | 15,49 | 15,60 | 15,60 | 473.054 |
| 22 set 2022 | 16,14 | 16,22 | 15,98 | 16,10 | 16,10 | 591.706 |
| 21 set 2022 | 16,05 | 16,40 | 15,94 | 16,30 | 16,30 | 569.403 |
| 20 set 2022 | 16,61 | 16,78 | 16,00 | 16,06 | 16,06 | 677.242 |
| 19 set 2022 | 16,80 | 16,90 | 16,18 | 16,55 | 16,55 | 571.070 |
| 16 set 2022 | 17,20 | 17,27 | 16,86 | 16,86 | 16,86 | 1.583.999 |
| 15 set 2022 | 17,42 | 17,69 | 17,23 | 17,25 | 17,25 | 363.581 |
| 14 set 2022 | 17,69 | 17,80 | 17,27 | 17,40 | 17,40 | 308.150 |
| 13 set 2022 | 18,16 | 18,25 | 17,82 | 17,82 | 17,82 | 358.199 |
| 12 set 2022 | 17,60 | 18,35 | 17,58 | 18,20 | 18,20 | 449.114 |
| 09 set 2022 | 17,51 | 17,76 | 17,43 | 17,57 | 17,57 | 261.956 |
| 08 set 2022 | 17,33 | 17,73 | 17,28 | 17,54 | 17,54 | 371.557 |
| 07 set 2022 | 16,97 | 17,27 | 16,92 | 17,22 | 17,22 | 348.390 |
| 06 set 2022 | 16,95 | 17,11 | 16,78 | 17,05 | 17,05 | 263.288 |
| 05 set 2022 | 16,95 | 17,03 | 16,78 | 17,00 | 17,00 | 230.085 |
| 02 set 2022 | 16,93 | 17,28 | 16,92 | 17,26 | 17,26 | 410.593 |
| 01 set 2022 | 16,42 | 16,67 | 16,32 | 16,67 | 16,67 | 328.050 |
| 31 ago 2022 | 16,35 | 16,58 | 16,20 | 16,51 | 16,51 | 665.145 |
| 30 ago 2022 | 16,20 | 16,38 | 16,07 | 16,21 | 16,21 | 279.522 |
| 29 ago 2022 | 16,02 | 16,29 | 15,99 | 16,14 | 16,14 | 282.365 |
| 26 ago 2022 | 16,35 | 16,62 | 16,11 | 16,11 | 16,11 | 377.820 |
| 25 ago 2022 | 16,56 | 16,65 | 16,10 | 16,19 | 16,19 | 427.696 |
| 24 ago 2022 | 16,08 | 16,17 | 15,72 | 15,85 | 15,85 | 261.374 |
| 23 ago 2022 | 16,00 | 16,23 | 15,91 | 16,12 | 16,12 | 256.947 |
| 22 ago 2022 | 16,29 | 16,29 | 15,88 | 16,10 | 16,10 | 432.590 |
| 19 ago 2022 | 16,63 | 16,63 | 16,22 | 16,35 | 16,35 | 945.509 |
| 18 ago 2022 | 16,59 | 16,86 | 16,45 | 16,71 | 16,71 | 312.685 |
| 17 ago 2022 | 17,24 | 17,34 | 16,57 | 16,58 | 16,58 | 382.833 |
| 16 ago 2022 | 17,42 | 17,57 | 17,09 | 17,14 | 17,14 | 388.074 |
| 15 ago 2022 | 17,64 | 17,67 | 17,28 | 17,38 | 17,38 | 223.296 |
| 12 ago 2022 | 17,45 | 17,72 | 17,42 | 17,59 | 17,59 | 266.072 |
| 11 ago 2022 | 17,40 | 17,47 | 17,22 | 17,35 | 17,35 | 348.512 |
| 10 ago 2022 | 17,17 | 17,36 | 17,15 | 17,28 | 17,28 | 273.160 |
| 09 ago 2022 | 17,10 | 17,36 | 17,06 | 17,13 | 17,13 | 397.326 |
| 08 ago 2022 | 17,00 | 17,19 | 16,78 | 17,17 | 17,17 | 455.797 |
| 05 ago 2022 | 16,58 | 16,90 | 16,42 | 16,89 | 16,89 | 414.488 |
| 04 ago 2022 | 16,40 | 16,72 | 16,31 | 16,63 | 16,63 | 414.258 |
| 03 ago 2022 | 16,72 | 16,72 | 16,22 | 16,39 | 16,39 | 546.290 |
| 02 ago 2022 | 17,25 | 17,25 | 16,55 | 16,61 | 16,61 | 642.235 |
| 01 ago 2022 | 17,15 | 17,45 | 16,90 | 17,33 | 17,33 | 673.904 |
| 29 lug 2022 | 16,65 | 17,29 | 16,08 | 17,15 | 17,15 | 1.225.529 |
| 28 lug 2022 | 18,50 | 19,00 | 16,66 | 16,66 | 16,66 | 2.100.404 |
| 27 lug 2022 | 20,00 | 20,51 | 19,94 | 20,46 | 20,46 | 356.080 |
| 26 lug 2022 | 20,20 | 20,24 | 19,74 | 19,95 | 19,95 | 305.466 |
| 25 lug 2022 | 20,15 | 20,33 | 20,00 | 20,17 | 20,17 | 218.172 |
| 22 lug 2022 | 20,19 | 20,30 | 20,07 | 20,22 | 20,22 | 165.818 |
| 21 lug 2022 | 20,52 | 20,68 | 20,00 | 20,14 | 20,14 | 345.196 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
