Italia markets closed

Covivio (0J6V.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,44-1,12 (-1,95%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202449,0649,7448,7849,3549,353.238
23 mag 202450,8350,6549,3650,2550,253.940
22 mag 202449,8851,0549,6850,8850,8815.664
21 mag 202449,6949,8149,4249,8149,811.004
20 mag 202449,8150,5049,6449,7849,781.527
17 mag 202449,8849,9849,5049,7149,713.235
16 mag 202450,3550,5049,7849,8249,823.001
15 mag 202448,5450,2548,0649,9849,98380.806
14 mag 202448,2048,6848,1848,5148,512.142
13 mag 202448,3548,8448,0648,2048,202.506
10 mag 202448,9649,0248,3848,9548,952.103
09 mag 202448,1048,8448,1248,4148,416.123
08 mag 202448,9749,0647,9048,3348,3314.502
07 mag 202448,2049,2448,1448,9748,971.955
03 mag 202447,1549,0846,8848,0348,031.401
02 mag 202446,9847,5646,7047,1847,18253.567
01 mag 2024------
30 apr 202447,5747,6046,7847,2647,2614.197
29 apr 202446,6947,4046,6046,9846,984.418
26 apr 202445,2246,9045,3446,6646,6655.078
25 apr 202444,9045,7244,4244,7344,7362.057
24 apr 202445,0145,2844,3944,7744,7766.236
23 apr 202444,4444,8444,1244,7644,76151.496
22 apr 202444,2344,5243,7644,3844,38149.425
19 apr 202443,6643,7043,0443,4243,42156.180
19 apr 20243.3 Dividendo
18 apr 202446,6147,1446,4747,0143,7158.779
17 apr 202446,1047,0645,8846,4243,1649.684
16 apr 202446,6147,4245,7046,0242,79199.061
15 apr 202447,0347,7246,6647,1843,87624.502
12 apr 202447,4748,4647,0247,3944,0794.922
11 apr 202446,9447,8246,8447,0743,76343.211
10 apr 202447,9248,7446,9247,5644,2353.925
09 apr 202447,2248,2047,1048,0544,68119.954
08 apr 202447,3047,6847,0247,3844,06290.104
05 apr 202447,1147,2846,7447,0743,7657.154
04 apr 202447,4148,2247,2647,9244,56230.165
03 apr 202447,2247,4046,8647,1743,86265.081
02 apr 202447,4947,5847,0047,3043,981.125.797
28 mar 202446,3547,8846,3046,5043,2485.213
27 mar 202445,5546,4845,2046,3843,13296.128
26 mar 202445,8145,9245,1645,7042,49153.509
25 mar 202445,4346,0244,9245,3942,2070.432
22 mar 202445,3246,1445,2245,6342,43370.571
21 mar 202443,8144,7244,0844,3941,27124.781
20 mar 202442,6743,4242,5242,8239,82364.024
19 mar 202442,6342,9242,3042,7439,74665.253
18 mar 202442,5043,4242,4042,5939,60170.146
15 mar 202442,0443,2442,2442,3639,3856.764
14 mar 202442,5043,3242,0142,0839,13357.137
13 mar 202442,7743,1641,8242,5539,56290.319
12 mar 202444,0644,4142,7842,7839,7886.541
11 mar 202444,5044,9843,5443,9440,85317.634
08 mar 202442,0844,7642,2842,6139,62991.572
07 mar 202441,2442,6241,2042,0639,11465.977
06 mar 202440,5441,4440,2841,1538,2684.136
05 mar 202441,3041,9439,9440,7037,8574.560
04 mar 202440,0640,3039,5640,2037,3864.399
01 mar 202441,4141,8639,6240,5037,66446.628
29 feb 202441,8942,3641,5041,5238,61231.951
28 feb 202442,2942,6640,9041,3138,4165.772
27 feb 202442,2142,8441,7842,6439,64126.833
26 feb 202442,6143,0642,0442,5339,54371.321
23 feb 202442,5242,9242,0842,7939,7980.200
22 feb 202442,4043,2441,7642,5339,5436.620
21 feb 202441,4542,0841,0942,0239,07104.462
20 feb 202441,9141,8641,3641,5038,5953.198
19 feb 202441,4142,1641,3841,8538,9131.651
16 feb 202441,8942,1641,2441,5838,6647.031
15 feb 202441,4541,8640,8641,4938,58266.016
14 feb 202441,0141,7240,9041,6238,7034.669
13 feb 202442,6742,7641,1241,7438,8173.865
12 feb 202441,4342,9642,0042,6739,6752.365
09 feb 202442,8443,1441,4842,0039,06116.961
08 feb 202442,9043,3642,7442,8839,87101.120
07 feb 202443,2443,6842,8043,4040,36321.933
06 feb 202443,4143,5442,9843,2740,23518.905
05 feb 202443,6844,2243,2443,2540,2234.523
02 feb 202443,7044,6843,6044,0740,9710.410
01 feb 202444,6144,5243,4244,1441,044.917
31 gen 202444,9045,2444,5245,1742,0049.222
30 gen 202445,7445,7444,3644,6541,5213.564
29 gen 202445,4545,9044,5645,3842,1916.125
26 gen 202445,6845,6944,8445,6042,4091.693
25 gen 202445,8345,8244,6245,1041,94166.435
24 gen 202445,3646,2645,4846,1942,9565.426
23 gen 202445,5745,7845,1445,5042,3129.456
22 gen 202445,4546,0044,7445,5042,3180.199
19 gen 202445,6045,8444,7644,9941,8376.714
18 gen 202445,4345,8845,1545,3742,1981.380
17 gen 202445,7645,7844,5645,0141,8541.840
16 gen 202446,1046,7446,1046,3443,0939.291
15 gen 202446,2146,5945,8446,2643,0228.994
12 gen 202445,9546,7445,4646,2242,9845.145
11 gen 202446,6146,6545,6245,8842,6643.233
10 gen 202446,8247,5446,3247,4244,0969.233
09 gen 202447,6047,6746,9447,0643,75112.547
08 gen 202447,8848,2447,1247,5944,2521.821
05 gen 202447,8748,0647,3047,8744,5134.691
04 gen 202447,4948,4047,6648,1544,7717.234
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...