Mercados españoles cerrados en 6 hrs 9 min
IBEX 35
11.065,60 -9,80 (-0,09%) Euro Stoxx 50
5.023,22 +15,05 (+0,30%) Dólar/Euro
1,0693 -0,0011 (-0,11%) Petróleo Brent
88,12 -0,30 (-0,34%) Oro
2.331,80 -10,30 (-0,44%) Bitcoin EUR
62.156,04 +165,05 (+0,27%)
SCOR SE (SCRYY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:41PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2200 | 3,2200 | 6700 |
| 22 abr 2024 | 3,1700 | 3,1700 | 3,0200 | 3,0900 | 3,0900 | 9300 |
| 19 abr 2024 | 3,0800 | 3,0800 | 3,0700 | 3,0700 | 3,0700 | 21.100 |
| 18 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3200 |
| 17 abr 2024 | 3,1800 | 3,1800 | 3,0400 | 3,0400 | 3,0400 | 1400 |
| 16 abr 2024 | 3,0400 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | 289.800 |
| 15 abr 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 2500 |
| 12 abr 2024 | 3,0800 | 3,1500 | 3,0800 | 3,1000 | 3,1000 | 10.800 |
| 11 abr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 1300 |
| 10 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 09 abr 2024 | 3,2000 | 3,2000 | 3,1300 | 3,1700 | 3,1700 | 1000 |
| 08 abr 2024 | 3,3000 | 3,3000 | 3,2300 | 3,3000 | 3,3000 | 1300 |
| 05 abr 2024 | 3,2500 | 3,2500 | 3,1700 | 3,1700 | 3,1700 | 4500 |
| 04 abr 2024 | 3,3200 | 3,3200 | 3,3000 | 3,3000 | 3,3000 | 900 |
| 03 abr 2024 | 3,3000 | 3,3200 | 3,2900 | 3,3200 | 3,3200 | 2800 |
| 02 abr 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3300 | 3,3300 | 18.000 |
| 01 abr 2024 | 3,4000 | 3,4000 | 3,3200 | 3,3200 | 3,3200 | 800 |
| 28 mar 2024 | 3,4000 | 3,4100 | 3,3700 | 3,3700 | 3,3700 | 52.600 |
| 27 mar 2024 | 3,2600 | 3,2700 | 3,2300 | 3,2700 | 3,2700 | 1000 |
| 26 mar 2024 | 3,1400 | 3,2100 | 3,1400 | 3,2100 | 3,2100 | 800 |
| 25 mar 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 200 |
| 22 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 400 |
| 21 mar 2024 | 3,2400 | 3,2500 | 3,1500 | 3,2100 | 3,2100 | 7000 |
| 20 mar 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 19 mar 2024 | 3,3200 | 3,3700 | 3,3200 | 3,3700 | 3,3700 | 1500 |
| 18 mar 2024 | 3,3000 | 3,4000 | 3,3000 | 3,3200 | 3,3200 | 24.300 |
| 15 mar 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2400 | 3,2400 | 13.500 |
| 14 mar 2024 | 3,2100 | 3,2100 | 3,1100 | 3,1100 | 3,1100 | 1900 |
| 13 mar 2024 | 3,1400 | 3,1400 | 3,0900 | 3,0900 | 3,0900 | 3200 |
| 12 mar 2024 | 3,0900 | 3,1400 | 3,0900 | 3,1400 | 3,1400 | 500 |
| 11 mar 2024 | 3,1000 | 3,1000 | 3,0900 | 3,0900 | 3,0900 | 1500 |
| 08 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 500 |
| 07 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 300 |
| 06 mar 2024 | 3,1400 | 3,1900 | 3,1400 | 3,1800 | 3,1800 | 12.200 |
| 05 mar 2024 | 2,9800 | 2,9800 | 2,9500 | 2,9500 | 2,9500 | 900 |
| 04 mar 2024 | 2,9100 | 2,9700 | 2,9100 | 2,9700 | 2,9700 | 2500 |
| 01 mar 2024 | 3,0100 | 3,0100 | 2,9600 | 2,9600 | 2,9600 | 2600 |
| 29 feb 2024 | 3,0300 | 3,0300 | 2,9900 | 3,0300 | 3,0300 | 2100 |
| 28 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 700 |
| 27 feb 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0100 | 3,0100 | 1200 |
| 26 feb 2024 | 3,0400 | 3,1000 | 3,0400 | 3,0500 | 3,0500 | 900 |
| 23 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 22 feb 2024 | 3,1000 | 3,1000 | 3,0300 | 3,0300 | 3,0300 | 2100 |
| 21 feb 2024 | 2,9900 | 2,9900 | 2,9300 | 2,9300 | 2,9300 | 3400 |
| 20 feb 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 5700 |
| 16 feb 2024 | 3,0400 | 3,0400 | 2,9800 | 2,9800 | 2,9800 | 1300 |
| 15 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 6000 |
| 14 feb 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0100 | 3,0100 | 5400 |
| 13 feb 2024 | 3,0300 | 3,0500 | 2,9800 | 3,0500 | 3,0500 | 7700 |
| 12 feb 2024 | 3,0300 | 3,0300 | 3,0100 | 3,0100 | 3,0100 | 3200 |
| 09 feb 2024 | 3,0700 | 3,0700 | 3,0600 | 3,0600 | 3,0600 | 1700 |
| 08 feb 2024 | 3,0600 | 3,1400 | 3,0500 | 3,0600 | 3,0600 | 3000 |
| 07 feb 2024 | 3,0200 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 4600 |
| 06 feb 2024 | 3,1100 | 3,1100 | 3,0500 | 3,0500 | 3,0500 | 1200 |
| 05 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 500 |
| 02 feb 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9700 | 2,9700 | 2200 |
| 01 feb 2024 | 3,0300 | 3,0300 | 2,9800 | 3,0000 | 3,0000 | 4400 |
| 31 ene 2024 | 2,9900 | 3,0300 | 2,9600 | 3,0300 | 3,0300 | 10.400 |
| 30 ene 2024 | 2,9500 | 2,9800 | 2,9500 | 2,9800 | 2,9800 | 1700 |
| 29 ene 2024 | 2,9400 | 2,9500 | 2,9400 | 2,9500 | 2,9500 | 3900 |
| 26 ene 2024 | 3,0200 | 3,0300 | 3,0200 | 3,0300 | 3,0300 | 3500 |
| 25 ene 2024 | 3,0900 | 3,0900 | 2,9900 | 2,9900 | 2,9900 | 4600 |
| 24 ene 2024 | 3,0000 | 3,1100 | 3,0000 | 3,0500 | 3,0500 | 226.600 |
| 23 ene 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 800 |
| 22 ene 2024 | 3,0000 | 3,0700 | 3,0000 | 3,0700 | 3,0700 | 1500 |
| 19 ene 2024 | 2,9900 | 2,9900 | 2,9500 | 2,9600 | 2,9600 | 4700 |
| 18 ene 2024 | 2,9500 | 3,0100 | 2,9500 | 3,0100 | 3,0100 | 1800 |
| 17 ene 2024 | 2,9400 | 3,0100 | 2,9400 | 2,9900 | 2,9900 | 2000 |
| 16 ene 2024 | 2,9300 | 2,9400 | 2,9300 | 2,9400 | 2,9400 | 4100 |
| 12 ene 2024 | 2,9900 | 3,0300 | 2,9900 | 3,0100 | 3,0100 | 4500 |
| 11 ene 2024 | 2,8800 | 2,9000 | 2,8400 | 2,8600 | 2,8600 | 4100 |
| 10 ene 2024 | 2,8700 | 2,8900 | 2,8600 | 2,8600 | 2,8600 | 1900 |
| 09 ene 2024 | 2,8700 | 2,8700 | 2,8000 | 2,8500 | 2,8500 | 248.100 |
| 08 ene 2024 | 2,8300 | 2,9200 | 2,8300 | 2,8500 | 2,8500 | 14.200 |
| 05 ene 2024 | 2,8700 | 2,8700 | 2,8200 | 2,8200 | 2,8200 | 1100 |
| 04 ene 2024 | 2,8100 | 2,8700 | 2,8100 | 2,8300 | 2,8300 | 1600 |
| 03 ene 2024 | 2,8100 | 2,8200 | 2,7900 | 2,8200 | 2,8200 | 6200 |
| 02 ene 2024 | 2,8300 | 2,9100 | 2,8300 | 2,9000 | 2,9000 | 6700 |
| 29 dic 2023 | 2,9000 | 2,9000 | 2,8700 | 2,8700 | 2,8700 | 1600 |
| 28 dic 2023 | 2,8900 | 2,8900 | 2,8100 | 2,8400 | 2,8400 | 9200 |
| 27 dic 2023 | 2,9400 | 2,9400 | 2,8900 | 2,8900 | 2,8900 | 2100 |
| 26 dic 2023 | 2,9200 | 2,9500 | 2,8100 | 2,9300 | 2,9300 | 13.200 |
| 22 dic 2023 | 2,9800 | 2,9800 | 2,8700 | 2,8700 | 2,8700 | 3700 |
| 21 dic 2023 | 2,8800 | 2,9400 | 2,8700 | 2,8700 | 2,8700 | 2100 |
| 20 dic 2023 | 2,9400 | 3,0200 | 2,8700 | 2,8700 | 2,8700 | 5300 |
| 19 dic 2023 | 2,9000 | 2,9500 | 2,8400 | 2,8400 | 2,8400 | 4100 |
| 18 dic 2023 | 2,8000 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 1600 |
| 15 dic 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 379.000 |
| 14 dic 2023 | 2,9600 | 2,9600 | 2,8900 | 2,9300 | 2,9300 | 23.700 |
| 13 dic 2023 | 2,9800 | 3,0100 | 2,9600 | 3,0100 | 3,0100 | 1900 |
| 12 dic 2023 | 2,8900 | 3,0100 | 2,8900 | 2,9600 | 2,9600 | 6700 |
| 11 dic 2023 | 2,9000 | 2,9300 | 2,8600 | 2,9300 | 2,9300 | 1800 |
| 08 dic 2023 | 2,9300 | 2,9400 | 2,9200 | 2,9400 | 2,9400 | 45.900 |
| 07 dic 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 800 |
| 06 dic 2023 | 3,0600 | 3,0600 | 2,9600 | 2,9700 | 2,9700 | 3100 |
| 05 dic 2023 | 2,9900 | 2,9900 | 2,9700 | 2,9900 | 2,9900 | 2100 |
| 04 dic 2023 | 3,0500 | 3,1200 | 3,0500 | 3,0500 | 3,0500 | 149.500 |
| 01 dic 2023 | 3,1300 | 3,1400 | 3,0400 | 3,1400 | 3,1400 | 7000 |
| 30 nov 2023 | 3,1100 | 3,2400 | 3,0600 | 3,2400 | 3,2400 | 46.100 |
| 29 nov 2023 | 3,1300 | 3,1700 | 3,1300 | 3,1700 | 3,1700 | 1100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.