Italia markets closed

SCOR SE (SDRC.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,32-0,32 (-1,16%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202428,4428,4427,2227,3227,323.780
21 mag 20241.8 Dividendo
20 mag 202429,4429,4429,4429,4427,64143
17 mag 202431,5031,5029,8230,2828,4314.839
16 mag 202432,0832,0831,8831,8829,93100
15 mag 202431,3631,3630,9630,9629,07250
14 mag 202431,4631,4631,2431,2429,33230
13 mag 202431,6631,9231,6631,6629,72303
10 mag 202432,3232,3232,3232,3230,34-
09 mag 202432,0032,0031,9631,9630,01199
08 mag 202431,5031,6630,9630,9629,07650
07 mag 202430,6031,4230,6031,3429,42300
06 mag 202430,0430,4229,9630,4228,56182
03 mag 202430,0430,0430,0430,0428,20142
02 mag 202430,9230,9230,9230,9229,03-
30 apr 202431,3031,3031,0831,0829,18150
29 apr 202431,5231,6031,3431,3429,421.369
26 apr 202430,4030,4030,4030,4028,54-
25 apr 202430,2830,2830,2830,2828,4350
24 apr 202430,6230,6230,6230,6228,75-
23 apr 202430,3630,7230,3630,6228,751.082
22 apr 202429,5429,5429,5429,5427,73-
19 apr 202429,1829,1829,1829,1827,40-
18 apr 202429,2229,2629,1629,2627,47200
17 apr 202429,8829,8829,8829,8828,05-
16 apr 202429,8829,8829,8829,8828,05-
15 apr 202429,8829,8829,8829,8828,05-
12 apr 202430,1630,1629,6229,6227,8116
11 apr 202429,8429,8429,6829,6827,87100
10 apr 202429,7429,8629,7429,8628,03104
09 apr 202430,3030,3029,8829,8828,05987
08 apr 202430,7430,9230,7430,9229,03725
05 apr 202430,1830,4030,1830,2628,414.425
04 apr 202431,1031,1031,1031,1029,20-
03 apr 202431,1831,2230,4631,1029,2017.828
02 apr 202431,9031,9031,0231,0229,121.950
28 mar 202432,0632,0731,9632,0730,11800
27 mar 202430,3730,6230,3730,6228,751.338
26 mar 202429,8129,8129,8129,8127,99-
25 mar 202429,9929,9929,4929,8127,991.205
22 mar 202429,7529,9729,6129,6127,80507
21 mar 202430,7330,7330,7330,7328,85-
20 mar 202431,0931,0930,7330,7328,851.818
19 mar 202431,0031,1431,0031,1429,24200
18 mar 202430,4830,4830,4830,4828,62-
15 mar 202429,3730,4829,3630,4828,621.120
14 mar 202428,6628,6628,6628,6626,91-
13 mar 202429,0029,0028,6628,6626,91340
12 mar 202428,8628,9128,8428,8427,081.367
11 mar 202428,1128,7627,9928,6926,942.068
08 mar 202428,4828,6828,3328,3326,60650
07 mar 202428,9428,9928,9128,9927,22325
06 mar 202430,2930,2929,4329,5527,748.800
05 mar 202427,2127,7527,2127,7526,05100
04 mar 202427,0627,0627,0627,0625,4120
01 mar 202427,9527,9527,7127,7526,05524
29 feb 202427,7527,7527,7527,7526,05-
28 feb 202427,7527,7527,7527,7526,05-
27 feb 202427,9927,9927,8027,8026,10370
26 feb 202429,1529,1529,1529,1527,37-
23 feb 202428,7028,7028,7028,7026,95-
22 feb 202427,7927,7927,7927,7926,09-
21 feb 202427,7927,7927,7927,7926,09-
20 feb 202427,8927,8927,8927,8926,18-
19 feb 202427,6527,7527,6527,7526,0510
16 feb 202428,0228,0228,0228,0226,31-
15 feb 202428,4728,4728,4728,4726,73-
14 feb 202428,7128,7128,3628,3626,63100
13 feb 202428,2928,6528,2928,6526,90150
12 feb 202428,4328,4328,4328,4326,69-
09 feb 202428,4328,4328,4328,4326,69-
08 feb 202428,5128,5128,4928,4926,75117
07 feb 202428,4728,4728,4728,4726,73-
06 feb 202428,7128,7128,7128,7126,95-
05 feb 202427,9128,4727,8428,4726,73835
02 feb 202427,8527,8527,8527,8526,15-
01 feb 202427,9227,9227,9227,9226,21-
31 gen 202427,6627,6627,6627,6625,97-
30 gen 202427,5627,5727,5627,5725,88216
29 gen 202428,0428,0427,8427,8426,1440
26 gen 202428,1028,1027,8827,8826,1810
25 gen 202427,7927,7927,7927,7926,09-
24 gen 202427,8427,8427,8427,8426,14-
23 gen 202428,1528,1527,8427,8426,1440
22 gen 202427,9928,2427,9928,2426,511.825
19 gen 202427,7827,7827,7827,7826,0840
18 gen 202428,0828,0827,4427,4425,76700
17 gen 202428,0428,0428,0428,0426,33-
16 gen 202427,3827,3827,3827,3825,71-
15 gen 202427,6927,6927,6927,6926,00-
12 gen 202427,5627,8027,5627,8026,10583
11 gen 202426,8326,8326,8326,8325,19-
10 gen 202426,3926,4126,3226,3224,711.980
09 gen 202426,5726,5726,4826,5324,911.323
08 gen 202426,6726,7126,6626,7125,08292
05 gen 202425,7626,7625,7626,6625,03542
04 gen 202426,4526,4526,3026,3024,69300
03 gen 202426,6026,6026,0426,0424,45150
02 gen 202426,6526,6526,6526,6525,02-
29 dic 202326,4326,5026,3626,5024,882.169
*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...