Mercado abrirá em 3 hs

SCOR SE (SDRC.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
27,72+0,08 (+0,29%)
A partir de 11:17AM CEST. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 202428,4428,4427,7227,7227,721.960
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
29 de fev. de 202427,7527,7527,7527,7526,05-
28 de fev. de 202427,7527,7527,7527,7526,05-
27 de fev. de 202427,9927,9927,8027,8026,10370
26 de fev. de 202429,1529,1529,1529,1527,37-
23 de fev. de 202428,7028,7028,7028,7026,95-
22 de fev. de 202427,7927,7927,7927,7926,09-
21 de fev. de 202427,7927,7927,7927,7926,09-
20 de fev. de 202427,8927,8927,8927,8926,18-
19 de fev. de 202427,6527,7527,6527,7526,0510
16 de fev. de 202428,0228,0228,0228,0226,31-
15 de fev. de 202428,4728,4728,4728,4726,73-
14 de fev. de 202428,7128,7128,3628,3626,63100
13 de fev. de 202428,2928,6528,2928,6526,90150
12 de fev. de 202428,4328,4328,4328,4326,69-
09 de fev. de 202428,4328,4328,4328,4326,69-
08 de fev. de 202428,5128,5128,4928,4926,75117
07 de fev. de 202428,4728,4728,4728,4726,73-
06 de fev. de 202428,7128,7128,7128,7126,95-
05 de fev. de 202427,9128,4727,8428,4726,73835
02 de fev. de 202427,8527,8527,8527,8526,15-
01 de fev. de 202427,9227,9227,9227,9226,21-
31 de jan. de 202427,6627,6627,6627,6625,97-
30 de jan. de 202427,5627,5727,5627,5725,88216
29 de jan. de 202428,0428,0427,8427,8426,1440
26 de jan. de 202428,1028,1027,8827,8826,1810
25 de jan. de 202427,7927,7927,7927,7926,09-
24 de jan. de 202427,8427,8427,8427,8426,14-
23 de jan. de 202428,1528,1527,8427,8426,1440
22 de jan. de 202427,9928,2427,9928,2426,511.825
19 de jan. de 202427,7827,7827,7827,7826,0840
18 de jan. de 202428,0828,0827,4427,4425,76700
17 de jan. de 202428,0428,0428,0428,0426,33-
16 de jan. de 202427,3827,3827,3827,3825,71-
15 de jan. de 202427,6927,6927,6927,6926,00-
12 de jan. de 202427,5627,8027,5627,8026,10583
11 de jan. de 202426,8326,8326,8326,8325,19-
10 de jan. de 202426,3926,4126,3226,3224,711.980
09 de jan. de 202426,5726,5726,4826,5324,911.323
08 de jan. de 202426,6726,7126,6626,7125,08292
05 de jan. de 202425,7626,7625,7626,6625,03542
04 de jan. de 202426,4526,4526,3026,3024,69300
03 de jan. de 202426,6026,6026,0426,0424,45150
02 de jan. de 202426,6526,6526,6526,6525,02-
29 de dez. de 202326,4326,5026,3626,5024,882.169
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...