Mercados españoles abiertos en 3 hrs 42 min

SCOR SE (SDRC.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,94+0,78 (+2,50%)
Al cierre: 03:23PM CEST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202431,0831,9431,0831,9431,94100
15 may 202431,2431,4431,0831,1631,16500
14 may 202431,9431,9431,1831,1831,18100
13 may 202432,3232,3831,6831,8431,84100
10 may 202431,8432,3831,8432,3832,38100
09 may 202431,8831,9631,7431,9631,96-
08 may 202431,2431,7631,2431,7631,76-
07 may 202430,4231,1430,4231,1431,14180
06 may 202429,8230,4229,8230,4230,42377
03 may 202430,2630,2629,7029,8429,841950
02 may 202430,7030,8030,3430,3430,34-
30 abr 202431,5631,5630,6830,7830,78160
29 abr 202430,6231,5830,6231,2831,281471
26 abr 202430,4630,4830,2830,4230,42-
25 abr 202430,6230,7030,1830,3430,34-
24 abr 202430,6030,7430,6030,7430,74100
23 abr 202429,5630,5829,5630,5830,58-
22 abr 202429,2229,6429,2229,4229,42-
19 abr 202429,1429,1428,7628,9628,96-
18 abr 202429,4029,4029,1229,2629,26-
17 abr 202429,0829,6429,0829,5829,58-
16 abr 202429,4029,5029,2429,2429,24-
15 abr 202429,6230,0429,6230,0430,04-
12 abr 202429,8030,1429,6629,7829,78520
11 abr 202429,8629,8629,5429,5829,58500
10 abr 202429,5429,6229,3229,4429,44100
09 abr 202430,5830,5829,6029,6029,60-
08 abr 202430,0030,8430,0030,8430,842650
05 abr 202430,7030,7030,1830,3230,32200
04 abr 202431,0431,0430,8830,9230,92200
03 abr 202431,2631,2630,7630,8230,82400
02 abr 202432,5632,5631,0431,0431,04120
28 mar 202430,5232,2830,5232,2832,28200
27 mar 202430,2530,6830,2530,5430,544000
26 mar 202429,7929,8929,5829,8429,84200
25 mar 202429,7329,8029,5029,8029,80-
22 mar 202429,7629,8629,6529,6729,67120
21 mar 202430,9830,9829,9029,9029,90-
20 mar 202430,9130,9130,5630,6530,65-
19 mar 202431,4231,4231,0031,1531,15100
18 mar 202430,6631,2830,3931,2831,28400
15 mar 202429,0330,1629,0330,0030,00-
14 mar 202428,6229,1828,5229,0029,00-
13 mar 202428,9729,0628,8328,8328,83-
12 mar 202428,9328,9328,7928,9128,91-
11 mar 202427,9528,6727,9528,5328,53400
08 mar 202428,7628,8428,3128,5028,50-
07 mar 202429,3729,3728,6828,6828,68600
06 mar 202427,6530,2027,6529,7029,70300
05 mar 202426,9727,2926,9327,1527,15260
04 mar 202427,6927,6926,9826,9826,985
01 mar 202428,5028,5027,5427,5427,54380
29 feb 202428,2928,4828,1728,3228,32341
28 feb 202428,0528,3528,0528,1728,17-
27 feb 202428,2028,2027,8427,9627,96-
26 feb 202428,6728,6728,3228,3228,321
23 feb 202428,5628,7428,4128,7428,74-
22 feb 202427,9728,5727,9728,4728,47-
21 feb 202428,0128,0127,7927,7927,79-
20 feb 202427,3227,8827,1127,8827,88-
19 feb 202427,8427,8427,5027,5027,50300
16 feb 202428,6228,6228,0028,0028,00100
15 feb 202428,4528,4528,0928,1728,17-
14 feb 202428,6528,7028,5628,6228,62-
13 feb 202428,4628,6028,1828,5728,57-
12 feb 202428,4928,5028,3228,3828,38-
09 feb 202428,4328,5428,1928,1928,19-
08 feb 202428,4528,6528,3128,5228,52-
07 feb 202428,6928,6928,2828,4328,43-
06 feb 202428,6929,3528,4928,4928,4982
05 feb 202427,7028,4827,7028,1928,1970
02 feb 202428,0228,0227,6528,0128,01-
01 feb 202427,4528,0827,4528,0428,04-
31 ene 202427,5027,9027,5027,8627,86-
30 ene 202427,8527,8527,3827,5327,5315
29 ene 202427,7727,9127,7727,8527,85-
26 ene 202427,7428,1527,7427,9627,96-
25 ene 202428,1028,3027,9827,9927,99-
24 ene 202428,1228,2227,8628,2228,22-
23 ene 202428,1628,1827,9127,9827,98-
22 ene 202427,6928,0127,6327,8427,84300
19 ene 202427,4627,6627,4327,4327,43-
18 ene 202428,1728,1727,7027,7027,70-
17 ene 202427,3827,7927,3827,7927,79500
16 ene 202427,3027,5027,2127,2627,26-
15 ene 202427,6827,6827,5227,5927,59-
12 ene 202426,9427,8626,9427,8427,84645
11 ene 202426,9426,9426,5426,7126,71-
10 ene 202426,5026,5026,3326,4326,43-
09 ene 202426,8826,8826,5226,5226,52-
08 ene 202426,5826,7726,4926,5526,55-
05 ene 202426,3026,5725,9526,5726,57-
04 ene 202426,2026,4026,2026,3426,34-
03 ene 202426,7626,7826,0426,0426,04-
02 ene 202426,5526,8526,4926,5526,554
29 dic 202326,3426,4826,3126,4826,48-
28 dic 202326,6726,6726,3226,3226,32-
27 dic 202326,9026,9926,7026,7026,70-
22 dic 202326,8027,0026,7726,7726,77-
21 dic 202326,8326,8726,7126,8726,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...