Mercado abrirá em 2 h 6 min

SCOR SE (SDRC.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
29,260,00 (0,00%)
A partir de 05:35PM CEST. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202429,2229,2629,1629,2629,26200
17 de abr. de 202429,8829,8829,8829,8829,88-
16 de abr. de 202429,8829,8829,8829,8829,88-
15 de abr. de 202429,8829,8829,8829,8829,88-
12 de abr. de 202430,1630,1629,6229,6229,6216
11 de abr. de 202429,8429,8429,6829,6829,68100
10 de abr. de 202429,7429,8629,7429,8629,86104
09 de abr. de 202430,3030,3029,8829,8829,88987
08 de abr. de 202430,7430,9230,7430,9230,92725
05 de abr. de 202430,1830,4030,1830,2630,264.425
04 de abr. de 202431,1031,1031,1031,1031,10-
03 de abr. de 202431,1831,2230,4631,1031,1017.828
02 de abr. de 202431,9031,9031,0231,0231,021.950
28 de mar. de 202432,0632,0731,9632,0732,07800
27 de mar. de 202430,3730,6230,3730,6230,621.338
26 de mar. de 202429,8129,8129,8129,8129,81-
25 de mar. de 202429,9929,9929,4929,8129,811.205
22 de mar. de 202429,7529,9729,6129,6129,61507
21 de mar. de 202430,7330,7330,7330,7330,73-
20 de mar. de 202431,0931,0930,7330,7330,731.818
19 de mar. de 202431,0031,1431,0031,1431,14200
18 de mar. de 202430,4830,4830,4830,4830,48-
15 de mar. de 202429,3730,4829,3630,4830,481.120
14 de mar. de 202428,6628,6628,6628,6628,66-
13 de mar. de 202429,0029,0028,6628,6628,66340
12 de mar. de 202428,8628,9128,8428,8428,841.367
11 de mar. de 202428,1128,7627,9928,6928,692.068
08 de mar. de 202428,4828,6828,3328,3328,33650
07 de mar. de 202428,9428,9928,9128,9928,99325
06 de mar. de 202430,2930,2929,4329,5529,558.800
05 de mar. de 202427,2127,7527,2127,7527,75100
04 de mar. de 202427,0627,0627,0627,0627,0620
01 de mar. de 202427,9527,9527,7127,7527,75524
29 de fev. de 202427,7527,7527,7527,7527,75-
28 de fev. de 202427,7527,7527,7527,7527,75-
27 de fev. de 202427,9927,9927,8027,8027,80370
26 de fev. de 202429,1529,1529,1529,1529,15-
23 de fev. de 202428,7028,7028,7028,7028,70-
22 de fev. de 202427,7927,7927,7927,7927,79-
21 de fev. de 202427,7927,7927,7927,7927,79-
20 de fev. de 202427,8927,8927,8927,8927,89-
19 de fev. de 202427,6527,7527,6527,7527,7510
16 de fev. de 202428,0228,0228,0228,0228,02-
15 de fev. de 202428,4728,4728,4728,4728,47-
14 de fev. de 202428,7128,7128,3628,3628,36100
13 de fev. de 202428,2928,6528,2928,6528,65150
12 de fev. de 202428,4328,4328,4328,4328,43-
09 de fev. de 202428,4328,4328,4328,4328,43-
08 de fev. de 202428,5128,5128,4928,4928,49117
07 de fev. de 202428,4728,4728,4728,4728,47-
06 de fev. de 202428,7128,7128,7128,7128,71-
05 de fev. de 202427,9128,4727,8428,4728,47835
02 de fev. de 202427,8527,8527,8527,8527,85-
01 de fev. de 202427,9227,9227,9227,9227,92-
31 de jan. de 202427,6627,6627,6627,6627,66-
30 de jan. de 202427,5627,5727,5627,5727,57216
29 de jan. de 202428,0428,0427,8427,8427,8440
26 de jan. de 202428,1028,1027,8827,8827,8810
25 de jan. de 202427,7927,7927,7927,7927,79-
24 de jan. de 202427,8427,8427,8427,8427,84-
23 de jan. de 202428,1528,1527,8427,8427,8440
22 de jan. de 202427,9928,2427,9928,2428,241.825
19 de jan. de 202427,7827,7827,7827,7827,7840
18 de jan. de 202428,0828,0827,4427,4427,44700
17 de jan. de 202428,0428,0428,0428,0428,04-
16 de jan. de 202427,3827,3827,3827,3827,38-
15 de jan. de 202427,6927,6927,6927,6927,69-
12 de jan. de 202427,5627,8027,5627,8027,80583
11 de jan. de 202426,8326,8326,8326,8326,83-
10 de jan. de 202426,3926,4126,3226,3226,321.980
09 de jan. de 202426,5726,5726,4826,5326,531.323
08 de jan. de 202426,6726,7126,6626,7126,71292
05 de jan. de 202425,7626,7625,7626,6626,66542
04 de jan. de 202426,4526,4526,3026,3026,30300
03 de jan. de 202426,6026,6026,0426,0426,04150
02 de jan. de 202426,6526,6526,6526,6526,65-
29 de dez. de 202326,4326,5026,3626,5026,502.169
28 de dez. de 202326,5826,5826,2326,2326,23607
27 de dez. de 202326,9126,9226,6926,6926,691.400
22 de dez. de 202327,0227,0226,7926,7926,79400
21 de dez. de 202326,8626,9026,8626,9026,902.000
20 de dez. de 202326,9926,9926,9926,9926,99-
19 de dez. de 202326,6726,7026,6726,6826,68752
18 de dez. de 202326,5826,5826,5026,5126,511.444
15 de dez. de 202326,9026,9026,9026,9026,9060
14 de dez. de 202327,4027,4626,9226,9226,922.230
13 de dez. de 202327,5327,5327,5327,5327,53-
12 de dez. de 202327,4627,5327,4127,5327,531.683
11 de dez. de 202327,5927,5927,3727,3727,37209
08 de dez. de 202327,7127,7127,6327,6327,6330
07 de dez. de 202327,6527,6727,5227,5227,522.400
06 de dez. de 202328,5028,5027,7827,7827,789.735
05 de dez. de 202328,2328,2928,2328,2928,29319
04 de dez. de 202328,3528,3528,3528,3528,35-
01 de dez. de 202329,1629,1628,7428,7428,743.475
30 de nov. de 202329,1229,1229,1229,1229,12-
29 de nov. de 202329,1229,1229,1229,1229,12-
28 de nov. de 202329,2929,2929,1229,1229,12164
27 de nov. de 202328,9028,9028,8728,8728,8750
24 de nov. de 202328,7628,7628,7628,7628,76-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...