Accueil
»
Bourse
»
Actions Paris
»

Historique action Scor SE

Cotation du 02/12/2020 à 17h35 Scor SE -2,19% 28,640€
  • SCR - FR0010411983
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Scor SE

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
02/12/2020 28,640 -2,19% 397 331 29,040 29,080 28,300
01/12/2020 29,280 0,00% 388 721 28,700 29,420 28,480
30/11/2020 28,640 0,00% 557 363 28,840 29,280 28,480
27/11/2020 29,020 -1,36% 359 002 29,240 29,320 28,740
26/11/2020 29,420 -1,28% 244 036 29,900 29,960 29,360
25/11/2020 29,800 -1,65% 482 181 30,400 30,620 29,500
24/11/2020 30,300 0,00% 645 000 29,240 30,420 29,080
23/11/2020 28,980 +1,26% 311 924 29,060 29,160 28,660
20/11/2020 28,620 -1,11% 282 306 28,700 29,040 28,600
19/11/2020 28,940 -3,40% 360 396 29,700 29,700 28,840
18/11/2020 29,960 +3,81% 595 479 28,860 30,060 28,800
17/11/2020 28,860 +1,76% 464 554 28,340 28,860 27,920
16/11/2020 28,360 +3,35% 763 646 27,760 29,280 27,740
13/11/2020 27,440 +0,15% 451 194 27,300 27,600 27,080
12/11/2020 27,400 -2,07% 468 942 27,580 28,000 27,060
11/11/2020 27,980 -3,52% 628 016 28,880 29,680 27,740
10/11/2020 29,000 +2,84% 1 282 611 27,820 29,460 27,400
09/11/2020 28,200 +17,21% 1 492 960 24,500 28,200 24,320
06/11/2020 24,060 +5,25% 682 350 23,520 24,980 23,520
05/11/2020 22,860 0,00% 522 800 23,000 23,060 22,480
30,620 Cours le plus haut sur la période, le mercredi 25 novembre 2020
21,220 Cours le plus bas sur la période, le mardi 3 novembre 2020