U.S. markets closed

SCOR SE (0IT3.IL)

IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
29.03-1.22 (-4.03%)
Al cierre: 05:34PM BST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202429.6830.4228.9829.0327.232,523,442
17 may 202430.5030.5828.1830.2528.3799,442
16 may 202431.3432.1831.3032.0430.05514,241
15 may 202431.3231.5431.0631.2829.34445,719
14 may 202431.8931.6431.1631.4629.5131,349
13 may 202432.4032.4431.6831.8329.869,405
10 may 202432.0632.4232.0832.3230.3228,645
09 may 202431.9532.0031.7432.0330.0413,257
08 may 202431.2431.9031.4231.7129.7442,722
07 may 202430.7731.4030.4831.4029.458,159
03 may 202430.2530.2829.7029.7227.885,500
02 may 202430.5230.3030.3030.2228.35132,702
01 may 202430.6430.6430.6430.6428.74-
30 abr 202431.7631.6630.6430.6428.7425,894
29 abr 202430.6531.6030.5231.3929.4440,152
26 abr 202430.5830.5830.2630.5528.6657,105
25 abr 202430.7530.9030.1430.4128.5248,213
24 abr 202430.6530.8030.5430.7828.87116,911
23 abr 202429.6830.6629.6230.6028.7093,632
22 abr 202429.3029.6629.0029.5027.6771,006
19 abr 202429.3229.1828.7029.0727.2784,092
18 abr 202429.2429.4429.0429.3027.48363,546
17 abr 202429.6029.6829.2829.4127.59340,576
16 abr 202429.5529.5629.2029.4227.60392,177
15 abr 202429.7630.1229.4029.9228.0665,784
12 abr 202429.8130.1629.4229.6027.7697,054
11 abr 202429.8929.9829.3429.4727.6498,248
10 abr 202429.6029.9129.1029.8628.01191,445
09 abr 202430.3330.4429.2029.3027.48203,892
08 abr 202430.3531.0030.2230.6328.73443,727
05 abr 202430.5030.5030.1430.3028.4278,986
04 abr 202431.0331.3030.7430.9429.0292,221
03 abr 202431.0131.3430.7431.0729.14126,212
02 abr 202432.2132.3231.0631.2329.29190,487
28 mar 202431.3132.2030.4132.0630.07730,548
27 mar 202430.4130.6930.2330.4928.60132,319
26 mar 202430.0030.3029.5030.3028.4251,167
25 mar 202429.7429.9729.4729.8828.0355,619
22 mar 202429.8329.9229.0529.7327.8996,074
21 mar 202430.6330.9729.9029.9228.06385,398
20 mar 202431.0031.1130.2630.6428.7485,216
19 mar 202431.1531.3830.9930.9829.05623,707
18 mar 202430.3331.5130.4131.4229.47379,224
15 mar 202429.2530.5329.1830.4028.511,094,275
14 mar 202428.6029.1928.4229.1627.3560,925
13 mar 202429.0129.1428.5728.5826.81297,885
12 mar 202428.8829.1528.6329.1127.31369,180
11 mar 202428.2028.7628.0028.7326.94301,053
08 mar 202428.4428.8928.3128.3426.59160,115
07 mar 202429.3129.4724.3528.9527.16232,121
06 mar 202428.1030.4628.4029.5827.74615,435
05 mar 202427.0127.3126.7927.2625.57386,090
04 mar 202427.3827.4926.9927.1025.4290,478
01 mar 202428.0528.2027.4627.5625.85152,209
29 feb 202428.2628.5128.1728.3026.55216,377
28 feb 202428.0528.4028.1128.1826.443,155,345
27 feb 202428.3328.3327.7828.1926.44301,803
26 feb 202428.7328.7028.2128.2826.53736,792
23 feb 202428.4828.9028.4028.7726.9966,939
22 feb 202428.0528.6528.0028.5326.77140,286
21 feb 202427.8328.0427.7227.8126.09197,353
20 feb 202427.3127.9426.9527.8526.12148,233
19 feb 202427.9427.9927.4227.4125.71422,232
16 feb 202428.4128.7028.0128.0126.27216,063
15 feb 202428.4028.5028.1728.4526.6984,599
14 feb 202428.7028.7928.3628.4426.68229,327
13 feb 202428.2128.6428.2428.6226.85248,212
12 feb 202428.5528.5928.2428.3326.5758,881
09 feb 202428.3428.6828.1528.4426.681,136,843
08 feb 202428.5028.7328.3328.5226.75120,782
07 feb 202428.7028.7628.2128.5126.75362,401
06 feb 202428.6629.5828.4028.7726.99242,917
05 feb 202427.8928.5527.8028.4526.69280,223
02 feb 202427.9228.1027.7427.7626.0479,222
01 feb 202427.6928.1327.5727.8826.15709,389
31 ene 202427.6627.9527.6627.7426.0288,223
30 ene 202427.8927.8427.3927.5625.85988,056
29 ene 202427.8828.0327.8327.8526.1365,839
26 ene 202428.0928.2027.6127.9426.2153,691
25 ene 202428.3128.3827.7827.8426.11114,752
24 ene 202427.5028.3327.8228.2926.54154,880
23 ene 202428.2728.2422.2527.9326.20490,584
22 ene 202427.5828.2727.7328.2126.4661,416
19 ene 202427.5727.7927.3227.5525.8429,313
18 ene 202428.0428.2327.4127.4225.72271,010
17 ene 202427.5028.0627.3728.0226.28533,867
16 ene 202427.6627.6127.2227.3125.61185,145
15 ene 202427.6827.9427.5127.6725.9597,094
12 ene 202426.8327.9426.9727.8926.16857,519
11 ene 202426.7026.8326.5126.7225.06111,733
10 ene 202426.4026.5026.3226.4824.8324,637
09 ene 202426.7026.8126.3926.5224.88100,560
08 ene 202426.6926.7526.5026.6224.97102,098
05 ene 202426.1526.7425.6826.6625.001,255,351
04 ene 202426.1026.4526.1126.3424.71374,207
03 ene 202426.8027.0226.0026.0424.43162,304
02 ene 202426.6326.9326.4426.6024.9575,061
29 dic 202326.2826.6126.3426.5824.9460,463
28 dic 202326.6826.7526.2526.2924.6698,396
27 dic 202326.9127.0326.6126.6725.0282,592
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...