Mercados españoles cerrados

SCOR SE (SCR.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,18-0,08 (-0,27%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202429,1029,1828,6429,1829,18322.269
18 abr 202429,3229,4629,0229,2629,26305.906
17 abr 202429,4629,7229,2829,2829,28295.283
16 abr 202429,5629,6229,2029,3829,38303.280
15 abr 202429,7630,1229,6629,9029,90255.669
12 abr 202429,7830,1829,3829,5829,58332.241
11 abr 202429,9029,9629,2629,6629,66295.156
10 abr 202429,6029,9029,0829,9029,90508.928
09 abr 202430,4630,4629,2029,2829,28651.778
08 abr 202430,3031,0030,3030,5830,58314.136
05 abr 202430,4630,4830,1630,2630,26355.815
04 abr 202431,0431,2030,7430,7430,74290.588
03 abr 202431,1631,4030,6630,9630,96514.141
02 abr 202431,9832,4431,0631,1231,12591.884
28 mar 202431,6132,2231,4832,0732,07660.499
27 mar 202430,5330,7130,2330,6030,60422.164
26 mar 202429,8230,3629,5030,2630,26346.177
25 mar 202429,6329,9729,4329,8629,86320.628
22 mar 202429,8430,0029,5529,7129,71330.218
21 mar 202430,8731,0029,8829,9029,90485.150
20 mar 202431,0231,1130,4630,7230,72292.528
19 mar 202431,2231,4530,9731,1431,14636.647
18 mar 202430,4131,6530,4031,3031,30753.588
15 mar 202429,1830,5529,1630,4230,421.795.748
14 mar 202428,6029,2128,5129,1729,17315.512
13 mar 202429,0629,1428,5528,6228,62435.070
12 mar 202428,9229,2328,6629,0629,06258.117
11 mar 202428,2028,7727,9528,6928,69404.058
08 mar 202428,5328,9028,2528,3728,37279.053
07 mar 202429,0729,4928,5728,5728,57476.580
06 mar 202428,8030,3928,6129,5529,55991.442
05 mar 202426,9427,3126,8427,3027,30248.317
04 mar 202427,4027,4726,9827,0627,06352.361
01 mar 202428,1028,2327,4727,4727,47395.816
29 feb 202428,2628,5328,1628,1828,18367.072
28 feb 202428,2028,4228,1028,2328,23180.532
27 feb 202428,3328,3327,7828,1028,10237.923
26 feb 202428,6628,8128,2028,3028,30213.883
23 feb 202428,4828,8928,3528,7028,70190.143
22 feb 202428,0028,7128,0028,5328,53222.380
21 feb 202427,8928,0627,7027,7927,79144.002
20 feb 202427,2827,9626,9727,8927,89338.941
19 feb 202427,9527,9527,4027,4327,43308.385
16 feb 202428,4328,7027,9928,0228,02255.353
15 feb 202428,4028,5228,0028,4628,46269.029
14 feb 202428,6628,8028,3628,3628,36222.837
13 feb 202428,3628,6428,2128,6428,64238.275
12 feb 202428,5328,5928,2028,3628,36238.514
09 feb 202428,3828,7028,1028,4428,44316.255
08 feb 202428,6028,7328,2928,4628,46336.502
07 feb 202428,5528,7728,2428,5228,52269.619
06 feb 202428,7529,6628,3528,7128,71429.714
05 feb 202427,8028,5527,8028,5528,55438.196
02 feb 202427,9228,1327,6427,8527,85273.433
01 feb 202427,5728,2527,5727,9227,92226.065
31 ene 202427,7027,9827,6627,6627,66292.456
30 ene 202427,8127,8627,3727,5727,57197.440
29 ene 202427,9428,0427,8127,8427,84144.263
26 ene 202427,8428,2327,8427,8927,89128.569
25 ene 202428,2028,3327,7827,7827,78299.905
24 ene 202427,8028,3427,7428,2128,21277.219
23 ene 202428,2928,3027,8527,8527,85320.991
22 ene 202427,7328,3027,6528,2328,23293.058
19 ene 202427,6527,7927,4027,5427,54129.007
18 ene 202428,0328,0527,4027,4427,44487.302
17 ene 202427,5228,0727,3628,0428,04411.750
16 ene 202427,5127,5727,1627,3727,37274.842
15 ene 202427,6727,8527,4927,6827,68343.532
12 ene 202426,9727,9426,9727,7727,77445.647
11 ene 202426,6126,8526,4926,8326,83291.001
10 ene 202426,4526,5126,3026,4626,46168.880
09 ene 202426,7526,8026,3926,5326,53198.891
08 ene 202426,6926,8026,4826,7126,71247.291
05 ene 202426,0126,7725,6626,6626,66407.061
04 ene 202426,1126,5026,1126,2826,28214.681
03 ene 202426,8026,9526,0026,0026,00353.506
02 ene 202426,5126,9526,4526,6526,65231.929
29 dic 202326,2626,6226,2626,4626,46218.134
28 dic 202326,6726,7426,2426,2626,26258.804
27 dic 202326,7627,0826,6126,6326,63244.456
22 dic 202326,9427,0926,7726,7926,79137.486
21 dic 202326,8627,0026,5926,9026,90281.226
20 dic 202326,7127,0426,6626,9826,98196.778
19 dic 202326,5026,7526,2526,6726,67276.924
18 dic 202326,0326,6625,9526,5526,55334.279
15 dic 202326,9327,1126,0626,1826,181.163.863
14 dic 202327,8827,8826,7526,9226,92669.375
13 dic 202327,7228,2427,6528,0328,03323.854
12 dic 202327,2827,6927,0827,6927,69483.886
11 dic 202327,6127,6827,1427,3827,38276.186
08 dic 202327,5827,8927,4427,6127,61238.723
07 dic 202327,7927,8527,4027,5627,56357.580
06 dic 202328,3428,5627,7827,7827,78278.373
05 dic 202328,2928,5628,1928,2928,29336.164
04 dic 202328,8228,8527,9528,3528,35270.565
01 dic 202329,2029,2628,7428,8428,84227.519
30 nov 202328,7529,0428,7528,9328,93667.145
29 nov 202328,9529,0228,4128,5828,58293.641
28 nov 202328,8329,4628,7729,0129,01200.095
27 nov 202328,7528,9828,7128,8728,87232.024
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...