U.S. markets closed

SCOR SE (SCR.PA)

Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
24.62+0.68 (+2.84%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202423.9624.6823.9624.6224.62469,482
03 jul 202423.6624.1623.5623.9423.94482,657
02 jul 202424.0424.1023.2823.6623.66689,387
01 jul 202424.0624.8224.0624.1624.16642,035
28 jun 202424.1024.1423.3623.6623.66899,512
27 jun 202424.3224.4023.9424.0424.04704,810
26 jun 202425.2625.4624.3824.3824.38643,291
25 jun 202425.5225.5425.2425.2825.28450,415
24 jun 202425.6625.7225.2225.5625.56478,850
21 jun 202426.0226.1625.7025.8625.86567,454
20 jun 202425.7626.1825.6426.0426.04450,954
19 jun 202425.3425.6625.3025.6625.66351,124
18 jun 202425.0825.4224.8425.2825.28308,707
17 jun 202424.5024.9424.4624.9424.94462,382
14 jun 202425.0025.1224.2624.5424.54908,268
13 jun 202425.7025.7225.0425.0425.04379,265
12 jun 202425.4425.9625.3225.7225.72357,798
11 jun 202425.8025.9225.4025.5025.50437,335
10 jun 202425.9826.1025.4025.6625.66470,452
07 jun 202426.5626.6226.2426.2426.24275,869
06 jun 202426.2026.5226.1626.5226.52299,559
05 jun 202426.3026.4826.1826.1826.18335,590
04 jun 202426.7826.7826.3626.4826.48383,824
03 jun 202426.9027.1626.6826.8026.80473,328
31 may 202426.2626.5626.2026.4826.48666,684
30 may 202426.3026.4225.9826.0026.00372,546
29 may 202426.8026.8226.3426.3426.34418,197
28 may 202427.3027.6426.7626.8226.82322,383
27 may 202427.4427.6027.2227.2827.28267,287
24 may 202427.0027.3626.8427.2827.28304,913
23 may 202427.3027.6427.1627.1627.16411,585
22 may 202427.4427.6427.2027.2027.20321,075
21 may 202427.6028.6627.0627.3427.341,186,389
21 may 20241.8 Dividendo
20 may 202429.5429.7228.9829.2027.401,013,703
17 may 202429.7630.6028.1230.2228.362,333,740
16 may 202431.2432.1831.2432.1830.20379,431
15 may 202431.2431.5031.0431.1429.22277,938
14 may 202431.6431.6431.0631.2429.31332,399
13 may 202432.3632.4831.6631.6629.71345,846
10 may 202432.0032.4432.0032.2830.29408,627
09 may 202431.7232.0431.7031.9029.93267,173
08 may 202431.4431.9031.3631.7829.82365,222
07 may 202430.6631.4230.4231.3829.45367,212
06 may 202429.9030.5029.9030.4628.58265,828
03 may 202430.2630.2829.5829.7827.94300,238
02 may 202430.7030.9030.0230.0228.17469,074
30 abr 202431.6031.7230.5630.6428.75503,829
29 abr 202430.5631.6230.5631.3629.43564,311
26 abr 202430.4230.6030.2030.4028.53232,333
25 abr 202430.8630.9030.1230.2628.39274,461
24 abr 202430.6430.8430.5630.7428.85297,612
23 abr 202429.7030.6829.6230.6028.71414,394
22 abr 202429.4029.7229.1629.5227.70284,464
19 abr 202429.1029.1828.6429.1827.38322,269
18 abr 202429.3229.4629.0229.2627.46305,906
17 abr 202429.4629.7229.2829.2827.48295,283
16 abr 202429.5629.6229.2029.3827.57303,280
15 abr 202429.7630.1229.6629.9028.06255,669
12 abr 202429.7830.1829.3829.5827.76332,241
11 abr 202429.9029.9629.2629.6627.83295,156
10 abr 202429.6029.9029.0829.9028.06508,928
09 abr 202430.4630.4629.2029.2827.48651,778
08 abr 202430.3031.0030.3030.5828.69314,136
05 abr 202430.4630.4830.1630.2628.39355,815
04 abr 202431.0431.2030.7430.7428.85290,588
03 abr 202431.1631.4030.6630.9629.05514,141
02 abr 202431.9832.4431.0631.1229.20591,884
28 mar 202431.6132.2231.4832.0730.09660,499
27 mar 202430.5330.7130.2330.6028.71422,164
26 mar 202429.8230.3629.5030.2628.39346,177
25 mar 202429.6329.9729.4329.8628.02320,628
22 mar 202429.8430.0029.5529.7127.88330,218
21 mar 202430.8731.0029.8829.9028.06485,150
20 mar 202431.0231.1130.4630.7228.83292,528
19 mar 202431.2231.4530.9731.1429.22636,647
18 mar 202430.4131.6530.4031.3029.37753,588
15 mar 202429.1830.5529.1630.4228.541,795,748
14 mar 202428.6029.2128.5129.1727.37315,512
13 mar 202429.0629.1428.5528.6226.86435,070
12 mar 202428.9229.2328.6629.0627.27258,117
11 mar 202428.2028.7727.9528.6926.92404,058
08 mar 202428.5328.9028.2528.3726.62279,053
07 mar 202429.0729.4928.5728.5726.81476,580
06 mar 202428.8030.3928.6129.5527.73991,442
05 mar 202426.9427.3126.8427.3025.62248,317
04 mar 202427.4027.4726.9827.0625.39352,361
01 mar 202428.1028.2327.4727.4725.78395,816
29 feb 202428.2628.5328.1628.1826.44367,072
28 feb 202428.2028.4228.1028.2326.49180,532
27 feb 202428.3328.3327.7828.1026.37237,923
26 feb 202428.6628.8128.2028.3026.56213,883
23 feb 202428.4828.8928.3528.7026.93190,143
22 feb 202428.0028.7128.0028.5326.77222,380
21 feb 202427.8928.0627.7027.7926.08144,002
20 feb 202427.2827.9626.9727.8926.17338,941
19 feb 202427.9527.9527.4027.4325.74308,385
16 feb 202428.4328.7027.9928.0226.29255,353
15 feb 202428.4028.5228.0028.4626.71269,029
14 feb 202428.6628.8028.3628.3626.61222,837
*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...