SCOR SE SCR
EURONEXT · Fransa · Finans
€31,38-0,44 (-%1,38)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31,38 | -%1,38 | €31,38 | €31,46 | €30,98 | 701,32K |
| 2026-09-30 | €31,82 | -%3,34 | €33,08 | €33,08 | €31,70 | 677,07K |
| 2026-09-29 | €32,92 | -%1,08 | €33,26 | €33,30 | €32,92 | 332,96K |
| 2026-09-28 | €33,28 | +%0,36 | €33,42 | €33,48 | €33,00 | 457,47K |
| 2026-09-25 | €33,16 | +%0,36 | €33,02 | €33,40 | €33,02 | 421,11K |
| 2026-09-24 | €33,04 | +%2,29 | €32,18 | €33,18 | €32,08 | 505,72K |
| 2026-09-23 | €32,30 | +%0,44 | €32,22 | €32,50 | €32,00 | 359,48K |
| 2026-09-22 | €32,16 | -%1,83 | €32,74 | €32,74 | €32,16 | 329,07K |
| 2026-09-21 | €32,76 | +%1,24 | €32,50 | €32,82 | €32,38 | 317,44K |
| 2026-09-18 | €32,36 | -%1,04 | €32,50 | €32,62 | €32,12 | 834,03K |
| 2026-09-17 | €32,70 | -%0,61 | €32,86 | €33,14 | €32,70 | 562,86K |
| 2026-09-16 | €32,90 | +%0,86 | €32,60 | €32,94 | €32,42 | 641,60K |
| 2026-09-15 | €32,62 | -%0,91 | €32,88 | €33,14 | €32,62 | 685,21K |
| 2026-09-14 | €32,92 | +%0,92 | €32,66 | €33,04 | €32,62 | 229,47K |
| 2026-09-11 | €32,62 | +%1,05 | €32,56 | €32,92 | €32,44 | 347,80K |
| 2026-09-10 | €32,28 | +%0,69 | €32,20 | €32,68 | €32,14 | 320,47K |
| 2026-09-09 | €32,06 | -%2,14 | €32,54 | €32,66 | €31,78 | 555,62K |
| 2026-09-08 | €32,76 | -%0,43 | €32,84 | €32,94 | €32,52 | 455,56K |
| 2026-09-07 | €32,90 | -%2,95 | €33,86 | €33,88 | €32,90 | 350,46K |
| 2026-09-04 | €33,90 | -%1,57 | €34,36 | €34,44 | €33,90 | 375,11K |
| 2026-09-03 | €34,44 | +%0,47 | €34,38 | €34,54 | €34,06 | 395,04K |
| 2026-09-02 | €34,28 | -%0,06 | €34,26 | €34,52 | €34,24 | 275,20K |
| 2026-09-01 | €34,30 | +%1,54 | €33,86 | €34,32 | €33,80 | 472,77K |
| 2026-08-31 | €33,78 | -%0,06 | €33,90 | €34,10 | €33,76 | 241,85K |
| 2026-08-28 | €33,80 | +%0,54 | €33,90 | €34,08 | €33,66 | 196,38K |
| 2026-08-27 | €33,62 | -%0,59 | €33,70 | €33,86 | €33,28 | 310,44K |
| 2026-08-26 | €33,82 | +%0,54 | €33,78 | €33,88 | €33,62 | 289,01K |
| 2026-08-25 | €33,64 | +%0,18 | €33,72 | €33,86 | €33,60 | 172,92K |
| 2026-08-24 | €33,58 | +%0,60 | €33,38 | €33,70 | €33,22 | 237,42K |
| 2026-08-21 | €33,38 | +%1,21 | €33,10 | €33,44 | €33,00 | 283,28K |
| 2026-08-20 | €32,98 | -%1,55 | €33,44 | €33,44 | €32,68 | 565,98K |
| 2026-08-19 | €33,50 | -%1,41 | €33,86 | €33,94 | €33,50 | 368,38K |
| 2026-08-18 | €33,98 | -%2,02 | €33,82 | €34,06 | €33,60 | 461,11K |
| 2026-08-17 | €34,68 | +%0,29 | €34,52 | €34,90 | €34,34 | 280,33K |
| 2026-08-14 | €34,58 | +%1,47 | €34,14 | €34,70 | €34,14 | 186,51K |
| 2026-08-13 | €34,08 | -%0,53 | €34,30 | €34,48 | €34,02 | 212,53K |
| 2026-08-12 | €34,26 | +%0,65 | €34,10 | €34,28 | €33,96 | 268,56K |
| 2026-08-11 | €34,04 | -%1,33 | €34,40 | €34,54 | €33,96 | 263,27K |
| 2026-08-10 | €34,50 | %0,00 | €34,40 | €34,56 | €34,20 | 275,97K |
| 2026-08-07 | €34,50 | +%0,58 | €34,20 | €34,74 | €33,94 | 379,36K |
| 2026-08-06 | €34,30 | +%0,65 | €34,24 | €34,56 | €33,94 | 445,70K |
| 2026-08-05 | €34,08 | %0,00 | €34,06 | €34,28 | €33,96 | 394,75K |
| 2026-08-04 | €34,08 | -%0,18 | €34,08 | €34,24 | €33,80 | 378,16K |
| 2026-08-03 | €34,14 | -%0,47 | €34,18 | €34,20 | €33,84 | 357,84K |
| 2026-07-31 | €34,30 | -%0,35 | €34,54 | €34,78 | €33,96 | 653,34K |
| 2026-07-30 | €34,42 | +%2,99 | €33,60 | €35,30 | €33,50 | 617,59K |
| 2026-07-29 | €33,42 | -%1,65 | €33,98 | €34,06 | €33,34 | 517,45K |
| 2026-07-28 | €33,98 | +%0,53 | €33,86 | €34,12 | €33,76 | 338,98K |
| 2026-07-27 | €33,80 | -%0,12 | €33,90 | €34,23 | €33,80 | 551,80K |
| 2026-07-24 | €33,84 | +%2,30 | €33,28 | €33,88 | €33,28 | 344,52K |
| 2026-07-23 | €33,08 | %0,00 | €33,00 | €33,26 | €32,60 | 455,04K |
| 2026-07-22 | €33,08 | +%0,98 | €32,82 | €33,48 | €32,76 | 348,40K |
| 2026-07-21 | €32,76 | -%1,33 | €33,20 | €33,20 | €32,52 | 510,86K |
| 2026-07-20 | €33,20 | +%0,48 | €32,94 | €33,42 | €32,84 | 414,87K |
| 2026-07-17 | €33,04 | +%1,29 | €32,50 | €33,14 | €32,50 | 459,72K |
| 2026-07-16 | €32,62 | +%1,43 | €32,10 | €32,62 | €31,90 | 505,73K |
| 2026-07-15 | €32,16 | -%0,68 | €32,16 | €32,32 | €31,84 | 503,71K |
| 2026-07-14 | €32,38 | +%0,62 | €32,18 | €32,46 | €31,92 | 375,75K |
| 2026-07-13 | €32,18 | +%0,94 | €32,00 | €32,46 | €31,98 | 433,10K |
| 2026-07-10 | €31,88 | +%1,01 | €31,60 | €31,98 | €31,48 | 446,42K |
| 2026-07-09 | €31,56 | -%0,88 | €31,82 | €31,92 | €31,46 | 449,99K |
| 2026-07-08 | €31,84 | -%0,13 | €31,70 | €31,88 | €31,26 | 474,81K |
| 2026-07-07 | €31,88 | +%1,85 | €31,40 | €31,92 | €31,32 | 507,65K |
| 2026-07-06 | €31,30 | %0,00 | €31,42 | €31,62 | €31,26 | 369,32K |
| 2026-07-03 | €31,30 | +%0,26 | €31,16 | €31,40 | €31,10 | 325,94K |
| 2026-07-02 | €31,22 | -%1,20 | €31,72 | €31,72 | €31,10 | 771,48K |
| 2026-07-01 | €31,60 | -%0,44 | €31,70 | €31,70 | €31,06 | 428,94K |
| 2026-06-30 | €31,74 | +%0,57 | €31,56 | €31,94 | €31,52 | 309,54K |
| 2026-06-29 | €31,56 | -%1,31 | €32,00 | €32,00 | €31,48 | 258,91K |
| 2026-06-26 | €31,98 | +%0,50 | €31,70 | €32,08 | €31,70 | 428,47K |
| 2026-06-25 | €31,82 | +%1,66 | €31,30 | €32,10 | €31,30 | 481,93K |
| 2026-06-24 | €31,30 | -%0,45 | €31,32 | €31,52 | €31,16 | 502,66K |
| 2026-06-23 | €31,44 | -%1,19 | €31,72 | €31,76 | €30,68 | 584,94K |
| 2026-06-22 | €31,82 | +%1,21 | €31,44 | €31,82 | €31,34 | 318,57K |
| 2026-06-19 | €31,44 | +%0,96 | €31,14 | €31,44 | €31,10 | 842,34K |
| 2026-06-18 | €31,14 | -%0,70 | €30,98 | €31,28 | €30,70 | 430,30K |
| 2026-06-17 | €31,36 | -%0,70 | €31,18 | €31,38 | €30,80 | 628,11K |
| 2026-06-16 | €31,58 | +%1,02 | €31,40 | €31,62 | €31,22 | 322,10K |
| 2026-06-15 | €31,26 | +%0,71 | €31,34 | €31,40 | €30,88 | 443,47K |
| 2026-06-12 | €31,04 | +%0,32 | €31,02 | €31,24 | €30,88 | 291,39K |
| 2026-06-11 | €30,94 | +%1,11 | €30,50 | €30,94 | €30,50 | 296,85K |
| 2026-06-10 | €30,60 | +%1,46 | €30,30 | €30,74 | €30,06 | 452,48K |
| 2026-06-09 | €30,16 | %0,00 | €30,14 | €30,60 | €30,14 | 382,19K |
| 2026-06-08 | €30,16 | -%1,24 | €30,56 | €30,56 | €30,16 | 400,09K |
| 2026-06-05 | €30,54 | +%0,93 | €30,30 | €30,64 | €30,30 | 278,46K |
| 2026-06-04 | €30,26 | +%0,40 | €30,22 | €30,44 | €30,14 | 216,31K |
| 2026-06-03 | €30,14 | -%0,66 | €30,34 | €30,42 | €30,06 | 265,91K |
| 2026-06-02 | €30,34 | +%0,20 | €30,46 | €30,56 | €30,02 | 356,27K |
| 2026-06-01 | €30,28 | -%1,62 | €30,60 | €30,60 | €30,20 | 320,52K |
| 2026-05-29 | €30,78 | -%0,45 | €31,02 | €31,02 | €30,60 | 534,63K |