U.S. markets closed

SCOR SE (SDRC.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
25.88+0.14 (+0.54%)
Al cierre: 04:28PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202426.0226.0225.7225.8825.88-
20 jun 202425.6425.9025.6425.7425.74-
19 jun 202425.2225.6025.2225.6025.60-
18 jun 202424.7625.3824.7625.3825.38-
17 jun 202424.5424.8824.4824.8624.86375
14 jun 202425.2425.2424.5024.5024.5050
13 jun 202425.8825.8825.4625.4625.46-
12 jun 202425.6025.8825.6025.8025.80100
11 jun 202425.8425.8425.5025.5025.50300
10 jun 202426.0026.0425.4825.9025.90350
07 jun 202426.6426.6426.3626.4426.44-
06 jun 202426.2826.4026.2226.4026.40810
05 jun 202426.4426.4426.3026.4026.40-
04 jun 202426.9626.9626.4626.6226.62453
03 jun 202426.8427.1026.8027.1027.10200
31 may 202425.7626.4625.7626.3626.36-
30 may 202426.4026.4026.0226.0226.02373
29 may 202426.9626.9626.4826.4826.483
28 may 202427.2427.5026.8226.8226.82730
27 may 202427.2027.4627.2027.4627.46-
24 may 202427.1027.3626.9427.3627.36250
23 may 202427.4227.5627.4027.4227.42-
22 may 202427.4627.6027.2827.2827.28250
21 may 202427.4228.2227.0827.0827.08400
21 may 20241.8 Dividendo
20 may 202429.7229.7229.0429.0427.24-
17 may 202431.5031.5028.9230.2628.38760
16 may 202431.0831.9431.0831.9429.96100
15 may 202431.2431.4431.0831.1629.23500
14 may 202431.9431.9431.1831.1829.25100
13 may 202432.3232.3831.6831.8429.87100
10 may 202431.8432.3831.8432.3830.37100
09 may 202431.8831.9631.7431.9629.98-
08 may 202431.2431.7631.2431.7629.79-
07 may 202430.4231.1430.4231.1429.21180
06 may 202429.8230.4229.8230.4228.53377
03 may 202430.2630.2629.7029.8427.991,950
02 may 202430.7030.8030.3430.3428.46-
30 abr 202431.5631.5630.6830.7828.87160
29 abr 202430.6231.5830.6231.2829.341,471
26 abr 202430.4630.4830.2830.4228.53-
25 abr 202430.6230.7030.1830.3428.46-
24 abr 202430.6030.7430.6030.7428.83100
23 abr 202429.5630.5829.5630.5828.68-
22 abr 202429.2229.6429.2229.4227.60-
19 abr 202429.1429.1428.7628.9627.16-
18 abr 202429.4029.4029.1229.2627.45-
17 abr 202429.0829.6429.0829.5827.75-
16 abr 202429.4029.5029.2429.2427.43-
15 abr 202429.6230.0429.6230.0428.18-
12 abr 202429.8030.1429.6629.7827.93520
11 abr 202429.8629.8629.5429.5827.75500
10 abr 202429.5429.6229.3229.4427.62100
09 abr 202430.5830.5829.6029.6027.77-
08 abr 202430.0030.8430.0030.8428.932,650
05 abr 202430.7030.7030.1830.3228.44200
04 abr 202431.0431.0430.8830.9229.00200
03 abr 202431.2631.2630.7630.8228.91400
02 abr 202432.5632.5631.0431.0429.12120
28 mar 202430.5232.2830.5232.2830.28200
27 mar 202430.2530.6830.2530.5428.654,000
26 mar 202429.7929.8929.5829.8427.99200
25 mar 202429.7329.8029.5029.8027.95-
22 mar 202429.7629.8629.6529.6727.83120
21 mar 202430.9830.9829.9029.9028.05-
20 mar 202430.9130.9130.5630.6528.75-
19 mar 202431.4231.4231.0031.1529.22100
18 mar 202430.6631.2830.3931.2829.34400
15 mar 202429.0330.1629.0330.0028.14-
14 mar 202428.6229.1828.5229.0027.20-
13 mar 202428.9729.0628.8328.8327.04-
12 mar 202428.9328.9328.7928.9127.12-
11 mar 202427.9528.6727.9528.5326.76400
08 mar 202428.7628.8428.3128.5026.73-
07 mar 202429.3729.3728.6828.6826.90600
06 mar 202427.6530.2027.6529.7027.86300
05 mar 202426.9727.2926.9327.1525.47260
04 mar 202427.6927.6926.9826.9825.315
01 mar 202428.5028.5027.5427.5425.83380
29 feb 202428.2928.4828.1728.3226.56341
28 feb 202428.0528.3528.0528.1726.42-
27 feb 202428.2028.2027.8427.9626.23-
26 feb 202428.6728.6728.3228.3226.561
23 feb 202428.5628.7428.4128.7426.96-
22 feb 202427.9728.5727.9728.4726.71-
21 feb 202428.0128.0127.7927.7926.07-
20 feb 202427.3227.8827.1127.8826.15-
19 feb 202427.8427.8427.5027.5025.80300
16 feb 202428.6228.6228.0028.0026.26100
15 feb 202428.4528.4528.0928.1726.42-
14 feb 202428.6528.7028.5628.6226.85-
13 feb 202428.4628.6028.1828.5726.80-
12 feb 202428.4928.5028.3228.3826.62-
09 feb 202428.4328.5428.1928.1926.44-
08 feb 202428.4528.6528.3128.5226.75-
07 feb 202428.6928.6928.2828.4326.67-
06 feb 202428.6929.3528.4928.4926.7282
05 feb 202427.7028.4827.7028.1926.4470
02 feb 202428.0228.0227.6528.0126.27-
01 feb 202427.4528.0827.4528.0426.30-
*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...