Italia markets closed

SCOR SE (SDRC.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,08-0,26 (-0,83%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202431,3031,3031,0831,0831,08150
29 apr 202431,5231,6031,3431,3431,341.369
26 apr 202430,4030,4030,4030,4030,40-
25 apr 202430,2830,2830,2830,2830,2850
24 apr 202430,6230,6230,6230,6230,62-
23 apr 202430,3630,7230,3630,6230,621.082
22 apr 202429,5429,5429,5429,5429,54-
19 apr 202429,1829,1829,1829,1829,18-
18 apr 202429,2229,2629,1629,2629,26200
17 apr 202429,8829,8829,8829,8829,88-
16 apr 202429,8829,8829,8829,8829,88-
15 apr 202429,8829,8829,8829,8829,88-
12 apr 202430,1630,1629,6229,6229,6216
11 apr 202429,8429,8429,6829,6829,68100
10 apr 202429,7429,8629,7429,8629,86104
09 apr 202430,3030,3029,8829,8829,88987
08 apr 202430,7430,9230,7430,9230,92725
05 apr 202430,1830,4030,1830,2630,264.425
04 apr 202431,1031,1031,1031,1031,10-
03 apr 202431,1831,2230,4631,1031,1017.828
02 apr 202431,9031,9031,0231,0231,021.950
28 mar 202432,0632,0731,9632,0732,07800
27 mar 202430,3730,6230,3730,6230,621.338
26 mar 202429,8129,8129,8129,8129,81-
25 mar 202429,9929,9929,4929,8129,811.205
22 mar 202429,7529,9729,6129,6129,61507
21 mar 202430,7330,7330,7330,7330,73-
20 mar 202431,0931,0930,7330,7330,731.818
19 mar 202431,0031,1431,0031,1431,14200
18 mar 202430,4830,4830,4830,4830,48-
15 mar 202429,3730,4829,3630,4830,481.120
14 mar 202428,6628,6628,6628,6628,66-
13 mar 202429,0029,0028,6628,6628,66340
12 mar 202428,8628,9128,8428,8428,841.367
11 mar 202428,1128,7627,9928,6928,692.068
08 mar 202428,4828,6828,3328,3328,33650
07 mar 202428,9428,9928,9128,9928,99325
06 mar 202430,2930,2929,4329,5529,558.800
05 mar 202427,2127,7527,2127,7527,75100
04 mar 202427,0627,0627,0627,0627,0620
01 mar 202427,9527,9527,7127,7527,75524
29 feb 202427,7527,7527,7527,7527,75-
28 feb 202427,7527,7527,7527,7527,75-
27 feb 202427,9927,9927,8027,8027,80370
26 feb 202429,1529,1529,1529,1529,15-
23 feb 202428,7028,7028,7028,7028,70-
22 feb 202427,7927,7927,7927,7927,79-
21 feb 202427,7927,7927,7927,7927,79-
20 feb 202427,8927,8927,8927,8927,89-
19 feb 202427,6527,7527,6527,7527,7510
16 feb 202428,0228,0228,0228,0228,02-
15 feb 202428,4728,4728,4728,4728,47-
14 feb 202428,7128,7128,3628,3628,36100
13 feb 202428,2928,6528,2928,6528,65150
12 feb 202428,4328,4328,4328,4328,43-
09 feb 202428,4328,4328,4328,4328,43-
08 feb 202428,5128,5128,4928,4928,49117
07 feb 202428,4728,4728,4728,4728,47-
06 feb 202428,7128,7128,7128,7128,71-
05 feb 202427,9128,4727,8428,4728,47835
02 feb 202427,8527,8527,8527,8527,85-
01 feb 202427,9227,9227,9227,9227,92-
31 gen 202427,6627,6627,6627,6627,66-
30 gen 202427,5627,5727,5627,5727,57216
29 gen 202428,0428,0427,8427,8427,8440
26 gen 202428,1028,1027,8827,8827,8810
25 gen 202427,7927,7927,7927,7927,79-
24 gen 202427,8427,8427,8427,8427,84-
23 gen 202428,1528,1527,8427,8427,8440
22 gen 202427,9928,2427,9928,2428,241.825
19 gen 202427,7827,7827,7827,7827,7840
18 gen 202428,0828,0827,4427,4427,44700
17 gen 202428,0428,0428,0428,0428,04-
16 gen 202427,3827,3827,3827,3827,38-
15 gen 202427,6927,6927,6927,6927,69-
12 gen 202427,5627,8027,5627,8027,80583
11 gen 202426,8326,8326,8326,8326,83-
10 gen 202426,3926,4126,3226,3226,321.980
09 gen 202426,5726,5726,4826,5326,531.323
08 gen 202426,6726,7126,6626,7126,71292
05 gen 202425,7626,7625,7626,6626,66542
04 gen 202426,4526,4526,3026,3026,30300
03 gen 202426,6026,6026,0426,0426,04150
02 gen 202426,6526,6526,6526,6526,65-
29 dic 202326,4326,5026,3626,5026,502.169
28 dic 202326,5826,5826,2326,2326,23607
27 dic 202326,9126,9226,6926,6926,691.400
22 dic 202327,0227,0226,7926,7926,79400
21 dic 202326,8626,9026,8626,9026,902.000
20 dic 202326,9926,9926,9926,9926,99-
19 dic 202326,6726,7026,6726,6826,68752
18 dic 202326,5826,5826,5026,5126,511.444
15 dic 202326,9026,9026,9026,9026,9060
14 dic 202327,4027,4626,9226,9226,922.230
13 dic 202327,5327,5327,5327,5327,53-
12 dic 202327,4627,5327,4127,5327,531.683
11 dic 202327,5927,5927,3727,3727,37209
08 dic 202327,7127,7127,6327,6327,6330
07 dic 202327,6527,6727,5227,5227,522.400
06 dic 202328,5028,5027,7827,7827,789.735
*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...