Italia markets open in 3 hours 21 minutes

SCOR SE (SDRC.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,72-0,96 (-3,03%)
Alla chiusura: 05:08PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202431,5431,5430,7230,7230,7222
29 apr 202430,5431,7230,5431,6831,681.383
26 apr 202430,3630,3630,3630,3630,36-
25 apr 202430,5630,5630,5630,5630,56-
24 apr 202430,6630,6630,6630,6630,66-
23 apr 202429,5829,5829,5829,5829,58-
22 apr 202429,2429,2429,2429,2429,24-
19 apr 202428,8829,0028,8829,0029,001.785
18 apr 202429,4029,4029,4029,4029,40-
17 apr 202429,1429,1429,1429,1429,14-
16 apr 202429,4829,4829,4229,4229,42225
15 apr 202429,6229,6229,6229,6229,62-
12 apr 202429,8230,0229,8230,0230,02680
11 apr 202429,8829,8829,8829,8829,88-
10 apr 202429,4429,5829,4429,5829,58300
09 apr 202430,5830,5829,8229,8229,82550
08 apr 202430,4830,9030,4830,8030,80650
05 apr 202430,6230,6230,3030,3030,3041
04 apr 202431,0431,0431,0431,0431,04-
03 apr 202431,2631,2631,0031,0031,00200
02 apr 202432,6832,6831,5631,5631,56588
28 mar 202430,6032,4730,6032,4732,47300
27 mar 202430,4830,5130,4830,5130,51508
26 mar 202429,8329,8329,7329,7329,7370
25 mar 202429,7129,8529,7129,8529,8545
22 mar 202429,7629,7829,7629,7829,78150
21 mar 202431,0331,0329,9929,9929,9931
20 mar 202430,9130,9130,5930,5930,59160
19 mar 202431,4031,4031,0231,1631,16346
18 mar 202430,9031,8330,9031,8331,83361
15 mar 202429,0829,0829,0829,0829,08-
14 mar 202428,6129,0028,6129,0029,0045
13 mar 202429,0129,0128,9029,0029,00550
12 mar 202428,9228,9228,9228,9228,92-
11 mar 202427,9028,8927,9028,8928,89800
08 mar 202428,6628,6628,5728,5728,57100
07 mar 202429,4229,4228,7328,7628,76250
06 mar 202427,5930,1427,5929,5029,501.130
05 mar 202426,9227,0626,9227,0627,0670
04 mar 202427,4927,4927,1827,1827,18850
01 mar 202428,4428,4428,4428,4428,44-
29 feb 202428,1928,1928,1928,1928,19120
28 feb 202428,0228,0228,0228,0228,02-
27 feb 202428,2028,4728,2028,4728,47100
26 feb 202428,6128,6128,4928,4928,49550
23 feb 202428,5028,5028,5028,5028,50-
22 feb 202427,9228,5227,9228,4928,49276
21 feb 202427,9527,9527,9527,9527,95-
20 feb 202427,3327,8727,3327,8727,87100
19 feb 202427,8427,8427,4827,4827,48309
16 feb 202428,5828,5828,3728,3728,37150
15 feb 202428,3328,3328,2028,2228,22600
14 feb 202428,5928,5928,5928,5928,59-
13 feb 202428,4028,5128,4028,5128,511.999
12 feb 202428,4728,4728,4728,4728,4780
09 feb 202428,3928,3928,3928,3928,39-
08 feb 202428,4428,4428,4428,4428,44-
07 feb 202428,6828,6828,4628,4628,46200
06 feb 202428,5828,5828,5828,5828,58-
05 feb 202427,7027,7027,7027,7027,70-
02 feb 202428,0228,0228,0228,0228,02-
01 feb 202427,4727,4727,4727,4727,47-
31 gen 202427,4827,9327,4827,9327,9317
30 gen 202427,8727,8727,8727,8727,87-
29 gen 202427,7727,7727,7727,7727,77-
26 gen 202427,7328,0627,7328,0628,06300
25 gen 202428,1328,1327,9627,9627,96180
24 gen 202428,0328,0328,0328,0328,03-
23 gen 202428,1628,1628,1628,1628,16-
22 gen 202427,6327,6327,6327,6327,63-
19 gen 202427,3727,4027,3727,4027,4030
18 gen 202427,9927,9927,9927,9927,99-
17 gen 202427,2327,6827,2327,5727,574.850
16 gen 202427,3027,3027,3027,3027,30-
15 gen 202428,0628,0627,8327,8327,83700
12 gen 202426,9328,0026,9328,0028,00560
11 gen 202426,4826,4826,4826,4826,48-
10 gen 202426,4426,4426,3726,3726,37600
09 gen 202426,8226,8226,8226,8226,82-
08 gen 202426,5726,5826,5726,5826,58100
05 gen 202426,2426,2425,7925,7925,79220
04 gen 202426,1426,4326,1426,4326,43400
03 gen 202426,7026,7426,1726,1726,17305
02 gen 202426,5326,5326,5326,5326,53-
29 dic 202326,3026,4626,3026,4626,46125
28 dic 202326,6526,6526,5326,5326,53745
27 dic 202326,7626,7626,7626,7626,76-
22 dic 202326,8026,8926,8026,8926,8930
21 dic 202326,7926,7926,7926,7926,79-
20 dic 202326,6426,6426,6426,6426,64-
19 dic 202326,5626,5626,5626,5626,56-
18 dic 202326,0826,5326,0826,5326,531.905
15 dic 202326,9026,9026,9026,9026,90-
14 dic 202328,2228,2227,4927,5427,54710
13 dic 202327,6327,9427,6327,9427,94318
12 dic 202327,3527,3527,3527,3527,35-
11 dic 202327,4727,4727,4727,4727,47-
08 dic 202327,5427,5427,5427,5427,54-
07 dic 202327,5627,5627,5627,5627,56-
06 dic 202328,2828,2827,8527,8527,855
*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...