Mercado fechado

SCOR SE (SDRC.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
20,58+0,32 (+1,58%)
No fechamento: 05:35PM CEST
Período:
23 de jul. de 2023 - 23 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jul. de 202420,5420,6620,4620,5820,585.632
19 de jul. de 202420,1020,7820,1020,2620,263.547
18 de jul. de 202420,2420,2819,8020,1220,126.194
17 de jul. de 202419,8520,4619,8520,4020,4018.092
16 de jul. de 202421,3421,5218,4720,0020,0043.976
15 de jul. de 202425,9826,0425,9826,0426,04630
12 de jul. de 202425,9426,3825,9026,0026,003.085
11 de jul. de 202426,0426,1026,0426,1026,104.000
10 de jul. de 202425,3625,9625,3625,9425,942.829
09 de jul. de 202425,2825,2825,2825,2825,28-
08 de jul. de 202424,6026,0024,6026,0026,00145
05 de jul. de 202424,8624,8624,8624,8624,86140
04 de jul. de 202424,4024,4224,4024,4024,40950
03 de jul. de 202423,5424,0223,5224,0224,021.103
02 de jul. de 202424,3224,3224,3224,3224,32-
01 de jul. de 202424,4824,4824,3224,3224,321.895
28 de jun. de 202423,8423,8423,4023,6423,642.334
27 de jun. de 202424,3824,3823,9224,0824,083.938
26 de jun. de 202425,0025,0024,3624,3624,361.166
25 de jun. de 202425,2625,2625,2625,2625,26-
24 de jun. de 202425,1825,6025,1825,6025,60450
21 de jun. de 202425,8225,8225,8225,8225,82-
20 de jun. de 202425,8026,1625,8026,1626,16600
19 de jun. de 202425,6425,6825,6225,6225,62880
18 de jun. de 202425,1025,3225,1025,3225,32320
17 de jun. de 202424,7224,7224,7224,7224,72400
14 de jun. de 202425,0025,0024,2224,2224,225.042
13 de jun. de 202425,0425,0425,0425,0425,04-
12 de jun. de 202425,5025,5025,5025,5025,50-
11 de jun. de 202425,7425,7425,5025,5025,502.782
10 de jun. de 202425,6225,8025,5025,6625,667.993
07 de jun. de 202426,6026,6026,3626,3626,3675
06 de jun. de 202426,1026,2226,0826,2226,221.040
05 de jun. de 202426,3026,4026,1826,1826,1844
04 de jun. de 202426,4826,4826,4826,4826,48-
03 de jun. de 202426,9826,9826,9826,9826,98486
31 de mai. de 202426,4826,4826,4826,4826,48-
30 de mai. de 202426,3426,3426,0226,0226,021.350
29 de mai. de 202426,3826,3826,3826,3826,38-
28 de mai. de 202427,2227,2227,2227,2227,22-
27 de mai. de 202427,4227,4227,2227,2227,22730
24 de mai. de 202427,2227,2227,2227,2227,22-
23 de mai. de 202427,2227,2227,2227,2227,22-
22 de mai. de 202427,4827,6827,3427,3427,34923
21 de mai. de 202428,4428,4427,2227,3227,323.780
21 de mai. de 20241.8 Dividendo
20 de mai. de 202429,4429,4429,4429,4427,64143
17 de mai. de 202431,5031,5029,8230,2828,4314.839
16 de mai. de 202432,0832,0831,8831,8829,93100
15 de mai. de 202431,3631,3630,9630,9629,07250
14 de mai. de 202431,4631,4631,2431,2429,33230
13 de mai. de 202431,6631,9231,6631,6629,72303
10 de mai. de 202432,3232,3232,3232,3230,34-
09 de mai. de 202432,0032,0031,9631,9630,01199
08 de mai. de 202431,5031,6630,9630,9629,07650
07 de mai. de 202430,6031,4230,6031,3429,42300
06 de mai. de 202430,0430,4229,9630,4228,56182
03 de mai. de 202430,0430,0430,0430,0428,20142
02 de mai. de 202430,9230,9230,9230,9229,03-
30 de abr. de 202431,3031,3031,0831,0829,18150
29 de abr. de 202431,5231,6031,3431,3429,421.369
26 de abr. de 202430,4030,4030,4030,4028,54-
25 de abr. de 202430,2830,2830,2830,2828,4350
24 de abr. de 202430,6230,6230,6230,6228,75-
23 de abr. de 202430,3630,7230,3630,6228,751.082
22 de abr. de 202429,5429,5429,5429,5427,73-
19 de abr. de 202429,1829,1829,1829,1827,40-
18 de abr. de 202429,2229,2629,1629,2627,47200
17 de abr. de 202429,8829,8829,8829,8828,05-
16 de abr. de 202429,8829,8829,8829,8828,05-
15 de abr. de 202429,8829,8829,8829,8828,05-
12 de abr. de 202430,1630,1629,6229,6227,8116
11 de abr. de 202429,8429,8429,6829,6827,87100
10 de abr. de 202429,7429,8629,7429,8628,03104
09 de abr. de 202430,3030,3029,8829,8828,05987
08 de abr. de 202430,7430,9230,7430,9229,03725
05 de abr. de 202430,1830,4030,1830,2628,414.425
04 de abr. de 202431,1031,1031,1031,1029,20-
03 de abr. de 202431,1831,2230,4631,1029,2017.828
02 de abr. de 202431,9031,9031,0231,0229,121.950
28 de mar. de 202432,0632,0731,9632,0730,11800
27 de mar. de 202430,3730,6230,3730,6228,751.338
26 de mar. de 202429,8129,8129,8129,8127,99-
25 de mar. de 202429,9929,9929,4929,8127,991.205
22 de mar. de 202429,7529,9729,6129,6127,80507
21 de mar. de 202430,7330,7330,7330,7328,85-
20 de mar. de 202431,0931,0930,7330,7328,851.818
19 de mar. de 202431,0031,1431,0031,1429,24200
18 de mar. de 202430,4830,4830,4830,4828,62-
15 de mar. de 202429,3730,4829,3630,4828,621.120
14 de mar. de 202428,6628,6628,6628,6626,91-
13 de mar. de 202429,0029,0028,6628,6626,91340
12 de mar. de 202428,8628,9128,8428,8427,081.367
11 de mar. de 202428,1128,7627,9928,6926,942.068
08 de mar. de 202428,4828,6828,3328,3326,60650
07 de mar. de 202428,9428,9928,9128,9927,22325
06 de mar. de 202430,2930,2929,4329,5527,748.800
05 de mar. de 202427,2127,7527,2127,7526,05100
04 de mar. de 202427,0627,0627,0627,0625,4120
01 de mar. de 202427,9527,9527,7127,7526,05524
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...