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
2022-12-30 21.96 21.98 21.35 21.49 0.3M
2022-12-29 22.00 22.21 21.88 22.03 0.3M
2022-12-28 22.09 22.23 22.00 22.08 0.4M
2022-12-27 21.47 22.14 21.46 22.11 0.5M
2022-12-23 21.23 21.46 21.16 21.46 0.2M
2022-12-22 21.27 21.48 21.14 21.21 0.2M
2022-12-21 20.76 21.34 20.63 21.30 0.4M
2022-12-20 20.35 20.70 20.31 20.69 0.3M
2022-12-19 20.40 20.50 20.30 20.44 0.2M
2022-12-16 20.26 20.44 20.15 20.35 0.7M
2022-12-15 20.65 20.83 20.07 20.32 0.3M
2022-12-14 20.86 20.86 20.55 20.76 0.3M
2022-12-13 20.66 21.29 20.60 20.89 0.5M
2022-12-12 20.74 20.84 20.45 20.45 0.5M
2022-12-09 20.24 20.86 20.24 20.83 0.6M
2022-12-08 19.78 20.50 19.78 20.23 0.6M
2022-12-07 19.69 20.05 19.69 19.79 0.8M
2022-12-06 19.22 19.89 19.10 19.69 0.7M
2022-12-05 18.88 19.34 18.80 19.13 0.5M
2022-12-02 18.75 18.99 18.60 18.91 0.3M
2022-12-01 18.35 18.95 18.33 18.82 0.4M
2022-11-30 18.44 18.50 18.05 18.25 0.6M
2022-11-29 18.28 18.64 18.25 18.40 0.4M
2022-11-28 18.10 18.30 17.98 18.30 0.4M
2022-11-25 18.35 18.37 18.03 18.16 0.2M
2022-11-24 17.81 18.47 17.81 18.33 0.4M
2022-11-23 17.71 17.84 17.61 17.72 0.2M
2022-11-22 17.74 17.86 17.62 17.69 0.2M
2022-11-21 17.80 18.04 17.75 17.75 0.2M
2022-11-18 17.13 18.42 17.10 17.89 0.7M
2022-11-17 17.80 18.08 17.47 17.64 0.3M
2022-11-16 17.95 18.10 17.68 17.74 0.4M
2022-11-15 18.26 18.34 17.92 18.14 0.7M
2022-11-14 18.35 18.38 18.07 18.20 0.5M
2022-11-11 18.03 18.35 17.98 18.14 0.5M
2022-11-10 16.85 17.82 16.84 17.61 1.1M
2022-11-09 15.17 17.10 15.00 17.04 1.0M
2022-11-08 15.70 15.90 15.70 15.84 0.2M
2022-11-07 15.93 16.25 15.75 15.77 0.3M
2022-11-04 15.97 16.13 15.79 15.93 0.5M
2022-11-03 15.54 15.95 15.53 15.86 0.3M
2022-11-02 15.90 16.06 15.65 15.65 0.5M
2022-11-01 15.57 16.27 15.57 15.83 0.5M
2022-10-31 15.25 15.41 15.14 15.23 0.3M
2022-10-28 14.89 15.16 14.76 15.16 0.4M
2022-10-27 14.78 15.09 14.68 15.06 0.3M
2022-10-26 14.10 14.90 14.07 14.74 0.4M
2022-10-25 14.19 14.34 13.90 14.16 0.2M
2022-10-24 13.96 14.19 13.77 14.10 0.4M
2022-10-21 13.79 13.99 13.31 13.93 0.5M
2022-10-20 14.07 14.08 13.76 13.92 0.3M
2022-10-19 14.18 14.27 13.67 14.05 0.5M
2022-10-18 14.53 14.63 14.14 14.14 0.4M
2022-10-17 14.30 14.50 14.20 14.39 0.3M
2022-10-14 14.27 14.43 14.03 14.21 0.4M
2022-10-13 13.95 14.24 13.73 14.01 0.4M
2022-10-12 13.94 14.18 13.62 13.99 0.4M
2022-10-11 14.06 14.15 13.80 13.95 0.3M
2022-10-10 14.05 14.39 14.00 14.14 0.3M
2022-10-07 14.40 14.43 14.14 14.19 0.3M
2022-10-06 15.10 15.11 14.33 14.41 0.3M
2022-10-05 15.15 15.23 14.93 15.03 0.4M
2022-10-04 14.99 15.34 14.99 15.20 0.6M
2022-10-03 14.63 14.82 14.50 14.74 0.4M
2022-09-30 14.57 14.95 14.56 14.87 0.3M
2022-09-29 14.73 14.73 14.33 14.49 0.5M
2022-09-28 14.85 14.89 14.08 14.70 0.9M
2022-09-27 15.42 15.47 15.00 15.00 0.3M
2022-09-26 15.50 15.52 15.16 15.32 0.5M
2022-09-23 16.18 16.18 15.50 15.61 0.5M
2022-09-22 16.14 16.22 15.98 16.10 0.6M
2022-09-21 16.05 16.40 15.95 16.30 0.6M
2022-09-20 16.62 16.78 16.00 16.06 0.7M
2022-09-19 16.80 16.90 16.19 16.55 0.6M
2022-09-16 17.20 17.27 16.87 16.87 1.6M
2022-09-15 17.43 17.70 17.23 17.25 0.4M
2022-09-14 17.69 17.80 17.28 17.40 0.3M
2022-09-13 18.16 18.25 17.82 17.82 0.4M
2022-09-12 17.60 18.36 17.58 18.20 0.4M
2022-09-09 17.52 17.77 17.44 17.57 0.3M
2022-09-08 17.34 17.73 17.28 17.54 0.4M
2022-09-07 16.97 17.27 16.92 17.22 0.3M
2022-09-06 16.96 17.12 16.79 17.05 0.3M
2022-09-05 16.96 17.03 16.79 17.01 0.2M
2022-09-02 16.94 17.29 16.92 17.26 0.4M
2022-09-01 16.42 16.67 16.32 16.67 0.3M
2022-08-31 16.35 16.58 16.20 16.51 0.7M
2022-08-30 16.20 16.38 16.07 16.21 0.3M
2022-08-29 16.03 16.29 15.99 16.14 0.3M
2022-08-26 16.35 16.62 16.11 16.11 0.4M
2022-08-25 16.56 16.65 16.11 16.19 0.4M
2022-08-24 16.09 16.17 15.72 15.85 0.3M
2022-08-23 16.01 16.23 15.92 16.12 0.3M
2022-08-22 16.29 16.29 15.88 16.10 0.4M
2022-08-19 16.63 16.63 16.22 16.35 0.9M
2022-08-18 16.59 16.87 16.46 16.71 0.3M
2022-08-17 17.24 17.34 16.57 16.58 0.4M
2022-08-16 17.42 17.57 17.10 17.14 0.4M
2022-08-15 17.64 17.68 17.28 17.38 0.2M
2022-08-12 17.45 17.72 17.43 17.60 0.3M
2022-08-11 17.40 17.47 17.22 17.35 0.3M
2022-08-10 17.18 17.36 17.15 17.29 0.3M
2022-08-09 17.10 17.36 17.06 17.13 0.4M
2022-08-08 17.00 17.19 16.78 17.17 0.5M
2022-08-05 16.59 16.90 16.42 16.89 0.4M
2022-08-04 16.40 16.72 16.31 16.63 0.4M
2022-08-03 16.72 16.72 16.22 16.39 0.5M
2022-08-02 17.25 17.26 16.55 16.61 0.6M
2022-08-01 17.15 17.45 16.90 17.34 0.7M
2022-07-29 16.65 17.29 16.09 17.15 1.2M
2022-07-28 18.50 19.00 16.66 16.66 2.1M
2022-07-27 20.00 20.51 19.95 20.46 0.4M
2022-07-26 20.20 20.24 19.74 19.96 0.3M
2022-07-25 20.15 20.33 20.00 20.17 0.2M
2022-07-22 20.19 20.30 20.07 20.22 0.2M
2022-07-21 20.52 20.68 20.00 20.14 0.3M
2022-07-20 20.73 20.77 20.45 20.58 0.4M
2022-07-19 20.28 20.86 20.25 20.62 0.5M
2022-07-18 20.29 20.43 20.12 20.40 0.2M
2022-07-15 19.92 20.29 19.82 20.09 0.4M
2022-07-14 19.96 20.10 19.76 19.90 0.6M
2022-07-13 19.95 20.14 19.80 20.00 0.4M
2022-07-12 19.50 20.07 19.46 20.07 0.4M
2022-07-11 19.61 20.12 19.39 19.62 0.4M
2022-07-08 19.71 20.24 19.51 19.99 0.4M
2022-07-07 19.19 19.84 19.18 19.79 0.6M
2022-07-06 18.85 19.10 18.67 18.82 0.5M
2022-07-05 20.45 20.45 18.54 18.63 0.6M
2022-07-04 20.73 20.82 20.29 20.32 0.3M
2022-07-01 20.48 20.86 20.37 20.60 0.3M
2022-06-30 20.24 20.53 19.96 20.50 0.5M
2022-06-29 20.91 21.18 20.51 20.51 0.4M
2022-06-28 20.86 21.29 20.86 20.90 0.5M
2022-06-27 21.21 21.38 20.70 20.70 0.4M
2022-06-24 20.36 21.19 20.27 21.08 0.5M
2022-06-23 20.73 20.74 20.05 20.29 0.8M
2022-06-22 21.22 21.22 20.75 20.83 0.5M
2022-06-21 21.64 21.91 21.50 21.53 0.4M
2022-06-20 21.66 21.78 21.35 21.55 0.4M
2022-06-17 22.12 22.12 21.40 21.56 1.0M
2022-06-16 23.04 23.04 21.70 22.07 0.6M
2022-06-15 22.98 23.52 22.91 23.06 0.6M
2022-06-14 22.13 22.92 22.02 22.75 0.5M
2022-06-13 23.00 23.00 22.45 22.88 0.5M
2022-06-10 24.10 24.11 23.05 23.15 0.5M
2022-06-09 24.00 24.48 23.92 24.25 0.3M
2022-06-08 24.64 24.64 24.06 24.06 0.3M
2022-06-07 24.55 24.79 24.43 24.53 0.2M
2022-06-06 24.49 24.81 24.45 24.69 0.2M
2022-06-03 24.22 24.35 24.05 24.35 0.2M
2022-06-02 24.28 24.30 23.95 24.11 0.3M
2022-06-01 24.60 24.82 24.25 24.25 0.3M
2022-05-31 25.10 25.15 24.39 24.43 0.5M
2022-05-30 25.26 25.40 25.01 25.25 0.2M
2022-05-27 25.22 25.39 24.93 25.25 0.3M
2022-05-26 24.69 25.19 24.59 25.06 0.4M
2022-05-25 24.75 25.01 24.22 24.60 0.6M
2022-05-24 25.44 25.44 24.61 24.61 0.5M
2022-05-23 25.84 26.07 25.44 25.65 0.3M
2022-05-20 25.93 26.01 25.37 25.40 0.4M
2022-05-19 27.82 27.96 27.33 27.56 0.3M
2022-05-18 28.54 28.73 28.09 28.09 0.3M
2022-05-17 27.96 28.54 27.96 28.45 0.4M
2022-05-16 28.00 28.20 27.45 27.77 0.3M
2022-05-13 27.81 28.00 27.35 27.80 0.4M
2022-05-12 27.10 28.11 26.98 27.64 0.6M
2022-05-11 27.09 27.74 26.87 27.52 0.4M
2022-05-10 26.41 27.37 26.40 26.92 0.5M
2022-05-09 26.25 26.75 25.98 26.04 0.4M
2022-05-06 25.82 27.10 25.75 26.26 0.4M
2022-05-05 27.36 27.70 25.99 26.07 0.5M
2022-05-04 27.08 27.34 26.88 27.10 0.3M
2022-05-03 26.80 27.18 26.75 27.13 0.3M
2022-05-02 26.83 26.94 26.25 26.71 0.2M
2022-04-29 27.36 27.58 26.91 27.00 0.2M
2022-04-28 27.43 27.88 27.11 27.43 0.3M
2022-04-27 26.82 27.19 26.22 27.19 0.4M
2022-04-26 26.70 27.25 26.49 26.83 0.3M
2022-04-25 26.64 26.66 26.12 26.40 0.4M
2022-04-22 27.63 27.65 26.79 26.87 0.4M
2022-04-21 27.45 28.34 27.14 27.96 0.3M
2022-04-20 26.50 27.55 26.41 27.38 0.5M
2022-04-19 27.41 27.59 25.72 26.46 0.7M
2022-04-14 27.69 28.02 27.46 27.91 0.2M
2022-04-13 27.95 28.05 27.31 27.65 0.2M
2022-04-12 27.93 27.95 27.42 27.95 0.2M
2022-04-11 27.72 28.38 27.72 28.10 0.3M
2022-04-08 27.00 27.80 26.89 27.78 0.3M
2022-04-07 27.45 27.45 26.65 26.65 0.3M
2022-04-06 27.81 28.02 27.05 27.29 0.4M
2022-04-05 28.57 28.82 27.83 27.90 0.4M
2022-04-04 29.15 29.18 28.47 28.58 0.2M
2022-04-01 29.15 29.48 29.04 29.04 0.2M
2022-03-31 29.21 29.62 29.09 29.19 0.3M
2022-03-30 29.48 29.50 28.89 29.16 0.4M
2022-03-29 29.09 29.97 29.01 29.59 0.6M
2022-03-28 28.80 29.56 28.70 28.70 0.3M
2022-03-25 28.74 28.93 28.24 28.83 0.4M
2022-03-24 28.70 28.78 28.02 28.72 0.6M
2022-03-23 29.00 29.55 28.49 28.61 0.6M
2022-03-22 28.34 29.10 28.34 28.98 0.5M
2022-03-21 27.93 28.62 27.71 28.27 0.4M
2022-03-18 27.57 28.03 27.35 28.03 2.2M
2022-03-17 28.11 28.22 27.48 27.68 0.4M
2022-03-16 27.99 28.73 27.72 28.13 0.7M
2022-03-15 27.10 27.38 26.61 27.28 0.3M
2022-03-14 26.77 27.63 26.67 27.42 0.5M
2022-03-11 26.03 27.27 26.00 26.42 0.5M
2022-03-10 26.40 26.50 25.43 26.02 0.5M
2022-03-09 25.94 26.31 25.54 26.31 0.6M
2022-03-08 23.60 25.41 23.45 25.00 0.6M
2022-03-07 23.97 24.48 22.63 23.91 1.5M
2022-03-04 27.00 27.00 24.53 24.78 0.7M
2022-03-03 27.70 28.32 27.35 27.35 0.7M
2022-03-02 25.70 27.76 25.00 27.51 0.8M
2022-03-01 28.94 29.36 28.20 28.47 0.7M
2022-02-28 29.03 29.73 28.81 29.13 0.9M
2022-02-25 29.12 29.63 28.52 29.50 0.5M
2022-02-24 28.75 30.36 28.45 29.19 1.2M
2022-02-23 29.56 29.87 28.98 29.03 0.5M
2022-02-22 28.89 29.80 28.66 29.51 0.3M
2022-02-21 30.22 30.45 29.57 29.61 0.5M
2022-02-18 30.14 30.51 29.96 30.07 0.3M
2022-02-17 30.74 30.74 30.10 30.17 0.3M
2022-02-16 30.71 30.92 30.56 30.75 0.2M
2022-02-15 30.20 30.84 30.04 30.61 0.2M
2022-02-14 30.30 30.54 29.79 30.33 0.5M
2022-02-11 30.50 31.14 30.50 30.78 0.4M
2022-02-10 31.28 31.51 30.74 31.05 0.4M
2022-02-09 30.29 31.73 30.25 31.35 0.7M
2022-02-08 29.70 30.56 29.69 30.16 0.6M
2022-02-07 30.06 30.12 28.86 29.60 0.4M
2022-02-04 30.04 30.06 29.51 29.95 0.8M
2022-02-03 30.06 30.26 29.69 29.82 0.4M
2022-02-02 30.14 30.21 29.83 29.90 0.2M
2022-02-01 30.30 30.36 29.51 30.00 0.3M
2022-01-31 30.16 30.33 29.76 30.12 0.3M
2022-01-28 29.96 30.03 29.63 30.00 0.4M
2022-01-27 28.98 30.05 28.86 30.03 0.4M
2022-01-26 29.06 29.50 29.06 29.26 0.3M
2022-01-25 28.70 29.25 28.43 28.86 0.4M
2022-01-24 29.26 29.60 28.21 28.45 0.4M
2022-01-21 29.39 29.83 29.17 29.46 0.5M
2022-01-20 29.82 29.97 29.61 29.68 0.3M
2022-01-19 29.61 29.95 29.35 29.90 0.5M
2022-01-18 29.40 30.00 29.22 29.64 0.4M
2022-01-17 29.22 29.62 29.22 29.42 0.3M
2022-01-14 29.09 29.57 28.99 29.24 0.4M
2022-01-13 29.10 29.41 28.83 29.10 0.3M
2022-01-12 29.00 29.26 28.80 29.01 0.5M
2022-01-11 28.47 28.95 28.44 28.95 0.4M
2022-01-10 28.37 28.55 28.14 28.35 0.3M
2022-01-07 28.29 28.43 27.90 28.16 0.3M
2022-01-06 28.20 28.50 28.01 28.20 0.3M
2022-01-05 27.97 28.65 27.88 28.44 0.5M
2022-01-04 27.89 27.96 27.69 27.78 0.3M
2022-01-03 27.50 27.84 27.21 27.78 0.4M