SCOR (SCOR)

SCOR
🏛️ Francia →
29.88
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 27.18 27.44 27.14 27.44 0.1M
2021-12-30 27.30 27.50 27.24 27.35 0.2M
2021-12-29 27.47 27.60 27.08 27.27 0.3M
2021-12-28 27.00 27.58 27.00 27.54 0.3M
2021-12-27 27.03 27.26 26.96 27.01 0.2M
2021-12-24 26.28 27.21 26.28 27.21 0.2M
2021-12-23 26.40 26.67 26.36 26.57 0.3M
2021-12-22 26.49 26.59 26.23 26.35 0.3M
2021-12-21 26.15 26.76 26.14 26.49 0.4M
2021-12-20 26.47 26.58 25.80 25.91 0.7M
2021-12-17 27.14 27.38 26.82 27.02 0.6M
2021-12-16 27.00 27.53 26.99 27.11 0.5M
2021-12-15 26.44 26.86 26.44 26.72 0.6M
2021-12-14 26.36 26.57 26.25 26.32 0.5M
2021-12-13 26.65 26.86 26.31 26.31 0.4M
2021-12-10 26.67 26.95 26.56 26.62 0.4M
2021-12-09 26.80 27.01 26.64 26.65 0.4M
2021-12-08 27.19 27.52 26.63 26.87 0.5M
2021-12-07 27.63 27.83 27.18 27.24 0.8M
2021-12-06 27.48 27.75 27.15 27.52 0.4M
2021-12-03 27.64 27.75 27.05 27.29 0.5M
2021-12-02 27.49 27.69 27.06 27.47 0.5M
2021-12-01 27.93 28.17 27.62 27.65 0.6M
2021-11-30 26.45 27.79 26.21 27.79 11.4M
2021-11-29 26.78 27.53 26.67 26.70 1.0M
2021-11-26 27.40 27.40 26.24 26.47 1.0M
2021-11-25 27.68 28.31 27.57 28.00 0.5M
2021-11-24 27.70 27.73 27.11 27.57 0.7M
2021-11-23 27.02 27.70 26.92 27.66 0.9M
2021-11-22 27.26 27.56 27.01 27.21 0.6M
2021-11-19 27.45 27.58 26.81 27.22 0.5M
2021-11-18 27.36 27.75 27.25 27.38 0.4M
2021-11-17 27.41 27.64 27.15 27.43 0.5M
2021-11-16 27.77 27.78 27.30 27.43 0.7M
2021-11-15 27.62 28.03 27.54 27.76 0.5M
2021-11-12 27.82 27.90 27.42 27.82 0.6M
2021-11-11 28.04 28.07 27.62 27.92 0.3M
2021-11-10 28.00 28.24 27.68 28.00 0.4M
2021-11-09 28.40 28.40 27.93 28.00 0.4M
2021-11-08 28.73 28.76 28.42 28.56 0.5M
2021-11-05 28.66 29.13 28.54 28.80 0.3M
2021-11-04 29.20 29.28 28.64 28.73 0.4M
2021-11-03 28.83 29.18 28.61 29.02 0.4M
2021-11-02 28.84 28.85 28.02 28.79 0.4M
2021-11-01 29.12 29.45 28.54 28.95 0.5M
2021-10-29 28.31 29.46 28.19 29.10 1.1M
2021-10-28 28.00 28.56 27.88 28.17 1.1M
2021-10-27 27.44 28.34 26.51 27.91 2.0M
2021-10-26 24.78 25.16 24.69 24.87 0.5M
2021-10-25 24.46 24.81 24.35 24.73 0.5M
2021-10-22 24.39 24.62 24.22 24.40 0.3M
2021-10-21 24.35 24.57 24.12 24.38 0.5M
2021-10-20 24.37 24.64 24.26 24.45 0.4M
2021-10-19 23.81 24.39 23.68 24.38 0.5M
2021-10-18 24.00 24.08 23.64 23.79 0.4M
2021-10-15 24.35 24.44 23.89 24.00 0.5M
2021-10-14 23.97 24.39 23.68 24.21 0.6M
2021-10-13 23.76 23.85 23.50 23.78 0.6M
2021-10-12 23.61 23.90 23.59 23.79 0.5M
2021-10-11 23.84 24.02 23.63 23.88 0.4M
2021-10-08 23.94 24.32 23.82 23.82 0.9M
2021-10-07 25.20 25.26 23.86 23.86 1.2M
2021-10-06 25.44 25.44 24.71 24.90 0.5M
2021-10-05 25.46 25.68 25.37 25.64 0.3M
2021-10-04 25.25 25.78 25.25 25.39 0.3M
2021-10-01 24.73 25.27 24.46 25.19 0.3M
2021-09-30 25.61 25.62 24.81 25.07 0.6M
2021-09-29 25.20 25.47 25.00 25.43 0.3M
2021-09-28 25.05 25.44 25.05 25.10 0.5M
2021-09-27 24.50 25.13 24.45 25.05 0.5M
2021-09-24 24.34 24.40 24.16 24.40 0.4M
2021-09-23 24.56 24.66 24.22 24.42 0.3M
2021-09-22 24.34 24.75 24.27 24.38 0.3M
2021-09-21 24.56 24.75 24.10 24.13 0.6M
2021-09-20 25.56 25.56 23.98 24.46 1.1M
2021-09-17 26.74 26.87 25.81 26.04 3.9M
2021-09-16 26.45 26.76 26.31 26.59 0.8M
2021-09-15 26.49 26.55 26.22 26.33 0.5M
2021-09-14 26.60 26.75 26.32 26.48 0.3M
2021-09-13 26.27 26.60 26.23 26.56 0.3M
2021-09-10 26.55 26.73 26.23 26.23 0.8M
2021-09-09 26.20 26.71 26.01 26.59 0.6M
2021-09-08 25.82 26.45 25.30 26.42 1.1M
2021-09-07 25.99 26.08 25.91 26.02 0.3M
2021-09-06 26.00 26.30 25.86 26.09 0.6M
2021-09-03 25.70 25.80 25.39 25.43 0.3M
2021-09-02 26.19 26.31 25.71 25.72 0.3M
2021-09-01 26.10 26.37 26.00 26.16 0.3M
2021-08-31 25.69 25.99 25.44 25.99 0.5M
2021-08-30 25.92 25.96 25.55 25.63 0.2M
2021-08-27 25.65 25.92 25.48 25.92 0.2M
2021-08-26 26.01 26.13 25.61 25.69 0.2M
2021-08-25 26.28 26.44 26.18 26.23 0.3M
2021-08-24 25.91 26.37 25.81 26.24 0.4M
2021-08-23 25.78 26.02 25.62 25.86 0.4M
2021-08-20 25.65 25.76 25.34 25.58 0.3M
2021-08-19 25.00 25.87 24.87 25.61 0.7M
2021-08-18 25.01 25.58 24.91 25.46 0.4M
2021-08-17 24.70 25.10 24.58 25.00 0.4M
2021-08-16 24.86 24.98 24.51 24.77 0.3M
2021-08-13 25.00 25.32 24.81 25.05 0.4M
2021-08-12 24.65 25.19 24.60 24.85 0.5M
2021-08-11 24.28 24.64 24.26 24.62 0.4M
2021-08-10 23.88 24.39 23.80 24.28 0.4M
2021-08-09 23.86 24.09 23.73 23.88 0.4M
2021-08-06 23.71 24.02 23.48 23.84 0.4M
2021-08-05 23.17 23.73 23.17 23.65 0.5M
2021-08-04 22.98 23.25 22.87 23.20 0.5M
2021-08-03 23.60 23.60 22.90 22.98 0.6M
2021-08-02 23.84 24.05 23.46 23.47 0.6M
2021-07-30 24.28 24.31 23.59 23.59 0.8M
2021-07-29 24.05 24.71 23.82 24.35 0.7M
2021-07-28 24.92 25.28 23.89 23.96 0.7M
2021-07-27 24.73 24.80 24.36 24.78 0.4M
2021-07-26 24.31 24.87 24.06 24.75 0.4M
2021-07-23 24.50 24.65 24.25 24.40 0.4M
2021-07-22 24.71 24.97 24.28 24.28 0.5M
2021-07-21 24.08 24.70 24.00 24.58 0.8M
2021-07-20 24.15 24.31 23.54 23.94 0.7M
2021-07-19 24.88 24.88 23.83 24.02 0.8M
2021-07-16 25.10 25.21 24.78 25.00 0.4M
2021-07-15 25.40 25.40 24.87 25.00 0.6M
2021-07-14 25.52 25.67 25.40 25.45 0.3M
2021-07-13 25.76 25.80 25.47 25.60 0.6M
2021-07-12 25.59 25.76 25.24 25.70 0.5M
2021-07-09 25.00 25.69 24.92 25.59 0.8M
2021-07-08 25.20 25.22 24.62 24.89 1.0M
2021-07-07 25.14 25.39 25.08 25.30 0.6M
2021-07-06 25.78 25.79 25.05 25.07 0.6M
2021-07-05 25.50 25.91 25.34 25.71 0.4M
2021-07-02 26.04 26.45 25.43 25.48 0.7M
2021-07-01 27.00 27.61 26.90 27.61 1.0M
2021-06-30 26.80 27.00 26.40 26.82 0.6M
2021-06-29 26.78 27.01 26.66 26.72 0.3M
2021-06-28 26.85 27.27 26.70 26.76 0.5M
2021-06-25 26.78 26.79 26.44 26.79 0.4M
2021-06-24 26.83 26.83 26.51 26.68 0.3M
2021-06-23 26.88 27.15 26.62 26.62 0.4M
2021-06-22 26.76 27.01 26.65 26.83 0.4M
2021-06-21 26.27 26.80 25.71 26.80 0.5M
2021-06-18 27.08 27.10 26.33 26.35 2.0M
2021-06-17 27.66 28.10 27.26 27.35 0.7M
2021-06-16 27.95 28.03 27.45 27.80 0.5M
2021-06-15 28.20 28.21 27.90 27.91 0.5M
2021-06-14 28.40 28.87 27.94 27.98 0.7M
2021-06-11 27.50 28.34 27.35 28.30 1.4M
2021-06-10 25.97 26.48 25.80 26.10 0.4M
2021-06-09 26.30 26.41 25.86 25.95 0.4M
2021-06-08 26.68 26.69 26.26 26.26 0.5M
2021-06-07 26.83 26.83 26.60 26.66 0.4M
2021-06-04 26.50 26.83 26.28 26.83 0.5M
2021-06-03 26.74 26.74 26.34 26.42 0.4M
2021-06-02 26.83 26.90 26.63 26.73 0.3M
2021-06-01 26.74 27.02 26.57 26.80 0.4M
2021-05-31 26.74 26.76 26.49 26.60 0.5M
2021-05-28 26.72 27.03 26.60 26.69 0.6M
2021-05-27 26.35 26.60 26.19 26.48 1.1M
2021-05-26 26.68 26.75 26.22 26.37 0.5M
2021-05-25 27.13 27.17 26.67 26.67 0.6M
2021-05-24 27.37 27.45 27.11 27.15 0.3M
2021-05-21 26.90 27.33 26.80 27.31 0.5M
2021-05-20 27.37 27.37 26.90 26.95 0.4M
2021-05-19 28.20 28.20 26.95 27.18 0.7M
2021-05-18 28.54 28.98 28.31 28.40 0.9M
2021-05-17 27.67 27.88 27.44 27.44 0.3M
2021-05-14 27.68 27.70 27.24 27.59 0.5M
2021-05-13 27.32 27.48 26.71 27.41 0.4M
2021-05-12 27.54 27.70 27.26 27.51 0.6M
2021-05-11 27.65 27.77 27.24 27.53 0.7M
2021-05-10 28.36 28.40 27.85 27.87 0.3M
2021-05-07 27.85 28.24 27.64 28.16 0.6M
2021-05-06 27.22 27.58 27.01 27.58 0.5M
2021-05-05 26.70 27.12 26.50 27.07 0.7M
2021-05-04 26.97 27.17 26.40 26.46 0.7M
2021-05-03 27.01 27.29 26.80 26.90 0.3M
2021-04-30 27.24 27.26 26.84 26.91 0.6M
2021-04-29 28.03 28.18 27.02 27.09 0.8M
2021-04-28 27.65 29.07 27.51 27.92 0.6M
2021-04-27 27.99 28.04 27.65 27.74 0.7M
2021-04-26 27.86 28.14 27.63 28.03 0.5M
2021-04-23 27.89 28.04 27.68 27.86 0.6M
2021-04-22 28.12 28.17 27.85 27.92 0.5M
2021-04-21 28.21 28.42 27.75 28.12 0.4M
2021-04-20 28.87 28.90 27.94 28.17 0.7M
2021-04-19 29.11 29.25 28.93 28.93 0.4M
2021-04-16 29.28 29.50 28.91 29.09 0.4M
2021-04-15 29.45 29.57 29.01 29.19 0.3M
2021-04-14 29.36 29.54 29.28 29.45 0.2M
2021-04-13 29.53 29.86 29.15 29.36 0.4M
2021-04-12 29.27 29.66 29.10 29.39 0.4M
2021-04-09 29.00 29.28 28.86 29.18 0.4M
2021-04-08 29.51 29.54 28.76 28.84 0.5M
2021-04-07 29.37 29.71 29.16 29.42 0.4M
2021-04-06 29.51 29.99 29.31 29.32 0.3M
2021-04-01 29.13 29.50 28.85 29.32 0.5M
2021-03-31 29.70 29.80 29.10 29.10 0.4M
2021-03-30 30.30 30.60 29.72 29.72 0.5M
2021-03-29 30.36 30.58 30.30 30.30 0.4M
2021-03-26 30.08 30.40 30.06 30.30 0.3M
2021-03-25 29.58 30.10 29.32 30.08 0.3M
2021-03-24 29.38 29.88 29.08 29.84 0.3M
2021-03-23 29.70 29.72 29.38 29.60 0.5M
2021-03-22 29.74 30.08 29.22 29.80 0.5M
2021-03-19 30.04 30.24 29.60 29.88 0.8M
2021-03-18 30.14 30.38 29.96 30.34 0.4M
2021-03-17 30.08 30.36 29.82 29.98 0.7M
2021-03-16 30.20 30.38 29.98 30.12 0.4M
2021-03-15 30.06 30.58 29.98 30.12 0.5M
2021-03-12 29.30 30.04 29.24 30.02 0.6M
2021-03-11 29.60 29.88 29.20 29.80 0.6M
2021-03-10 29.10 29.84 29.10 29.50 0.4M
2021-03-09 29.72 29.96 29.12 29.34 0.5M
2021-03-08 29.08 30.12 29.06 29.80 0.6M
2021-03-05 28.90 29.06 28.48 28.80 0.5M
2021-03-04 29.40 29.80 29.24 29.26 0.6M
2021-03-03 29.30 29.82 29.12 29.58 0.5M
2021-03-02 28.28 29.30 28.20 29.26 0.4M
2021-03-01 27.70 28.38 27.64 28.28 0.4M
2021-02-26 27.10 27.54 26.90 27.48 0.7M
2021-02-25 28.44 28.60 27.66 27.70 0.5M
2021-02-24 28.30 28.78 27.50 28.28 0.5M
2021-02-23 28.48 28.88 28.02 28.44 0.4M
2021-02-22 27.76 28.46 27.48 28.38 0.4M
2021-02-19 27.72 28.04 27.56 27.76 0.5M
2021-02-18 28.06 28.12 27.54 27.56 0.4M
2021-02-17 27.82 28.18 27.64 28.00 0.4M
2021-02-16 28.12 28.26 27.80 27.84 0.2M
2021-02-15 28.06 28.26 27.90 28.06 0.3M
2021-02-12 28.10 28.12 27.68 27.86 0.2M
2021-02-11 28.40 28.44 27.98 28.10 0.3M
2021-02-10 28.28 28.48 28.06 28.28 0.4M
2021-02-09 28.00 28.60 27.76 28.10 0.7M
2021-02-08 26.96 27.36 26.70 27.22 0.5M
2021-02-05 26.96 27.24 26.46 26.72 0.4M
2021-02-04 26.56 26.98 26.46 26.86 0.3M
2021-02-03 26.42 26.82 26.28 26.44 0.3M
2021-02-02 25.80 26.32 25.76 26.22 0.4M
2021-02-01 25.32 25.80 25.10 25.56 0.3M
2021-01-29 25.20 25.42 25.00 25.10 0.5M
2021-01-28 24.88 25.78 24.40 25.54 0.8M
2021-01-27 25.38 25.76 24.76 25.14 0.6M
2021-01-26 25.92 26.18 25.36 25.50 0.7M
2021-01-25 26.84 27.00 25.72 25.82 0.5M
2021-01-22 27.50 27.50 26.68 26.78 0.4M
2021-01-21 28.10 28.34 27.66 27.74 0.4M
2021-01-20 28.10 28.24 27.96 28.02 0.4M
2021-01-19 28.34 28.46 28.04 28.16 0.3M
2021-01-18 28.30 28.46 28.00 28.24 0.3M
2021-01-15 27.80 28.40 27.70 28.38 0.4M
2021-01-14 28.18 28.18 27.70 27.96 0.3M
2021-01-13 28.10 28.34 27.84 27.98 0.5M
2021-01-12 27.98 28.88 27.90 28.10 0.5M
2021-01-11 27.74 28.00 27.30 27.68 0.4M
2021-01-08 28.24 28.36 27.78 27.90 0.3M
2021-01-07 28.48 28.60 27.90 28.16 0.4M
2021-01-06 26.54 28.36 26.36 28.24 0.7M
2021-01-05 25.90 26.58 25.90 26.34 0.4M
2021-01-04 26.72 26.92 25.94 26.02 0.4M