Italia markets open in 3 hours 26 minutes

Covivio Hotels (0IS8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,65-0,70 (-4,56%)
Alla chiusura: 09:59AM BST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 202414,6514,6514,6514,6514,655
11 giu 2024------
10 giu 2024------
07 giu 2024------
06 giu 2024------
05 giu 2024------
04 giu 202415,3515,3515,3515,3515,35-
03 giu 202415,9015,9015,9015,9015,90-
31 mag 202415,2515,2515,2515,2515,25-
30 mag 202415,2515,2515,2515,2515,25-
29 mag 202415,5515,5515,5515,5515,55-
28 mag 202415,6515,6515,6515,6515,65-
24 mag 202415,6015,6015,4015,4015,402
23 mag 202415,6015,6015,6015,6015,60-
22 mag 202415,5015,5015,5015,5015,50-
21 mag 202415,5015,5015,5015,5015,50-
20 mag 2024------
17 mag 202415,4015,4015,4015,4015,40-
16 mag 202415,4515,4515,4515,4515,45-
15 mag 202415,0515,4015,0515,4015,401
14 mag 202415,0015,0015,0015,0015,00-
13 mag 202415,1015,1014,9514,9514,95-
10 mag 202415,1015,1015,1015,1015,10-
09 mag 202415,1515,1515,1515,1515,15-
08 mag 202415,1515,1515,1515,1515,15-
07 mag 202415,0015,1015,0015,1015,10-
03 mag 202415,0515,0515,0515,0515,05-
02 mag 202414,9515,0014,9515,0015,001
01 mag 2024------
30 apr 202415,0015,0014,9515,0015,00-
29 apr 202415,1015,1015,1015,1015,10-
26 apr 202415,1515,1515,0015,0015,008
25 apr 202415,0015,0015,0015,0015,00-
24 apr 202415,1015,1015,1015,1015,10-
23 apr 202415,0015,0014,9914,9914,9929
22 apr 202415,0015,0515,0015,0015,00231
19 apr 202415,0015,0014,7515,0015,009
18 apr 202415,0015,0014,9014,9014,907
17 apr 202414,9515,0014,8514,8514,8519
17 apr 20241.3 Dividendo
16 apr 202416,1016,1016,0016,0014,7016
15 apr 202416,0016,0016,0016,0014,70-
12 apr 202416,1016,1016,1016,1014,79-
11 apr 202416,1016,1016,1016,1014,7916
10 apr 202416,2016,2516,1116,1114,80265
09 apr 202416,1516,2016,1516,2014,886
08 apr 202416,0016,1016,0016,1014,7912
05 apr 202416,1016,1015,9015,9014,6139
04 apr 202416,0516,0516,0016,0014,7034
03 apr 202416,2016,2016,2016,2014,88-
02 apr 202416,2516,3516,2516,3515,02-
28 mar 202416,1016,1016,0016,0014,701
27 mar 202416,2016,2016,0016,0014,7039
26 mar 202416,3016,3016,1516,1514,845
25 mar 202416,0516,3016,0516,3014,986
22 mar 202416,0516,0516,0016,0514,751
21 mar 202415,9016,0015,9016,0014,701
20 mar 202415,9015,9015,7015,7014,421
19 mar 202415,9015,9015,9015,9014,612
18 mar 202415,9015,9015,9015,9014,614
15 mar 202415,8515,8515,8515,8514,56-
14 mar 202415,9015,9015,8015,8014,524
13 mar 202415,7015,7515,7015,7514,4741
12 mar 202415,9015,9015,9015,9014,61219
11 mar 202415,9016,1015,7515,7514,47124
08 mar 202415,9015,9015,9015,9014,61178
07 mar 202415,8015,8015,7015,7014,4285
06 mar 202415,8015,8015,7615,7614,4863
05 mar 202415,8015,8015,6515,6514,3881
04 mar 202416,0016,0015,7015,7014,42105
01 mar 202416,0016,0015,8015,8014,52194
29 feb 202415,9015,9515,8515,9514,65105
28 feb 202415,9515,9515,7515,7514,4785
27 feb 202416,0016,0016,0016,0014,702
26 feb 202415,8515,9015,8015,8014,522
23 feb 202415,9015,9015,8015,8014,521
22 feb 202416,4016,4015,7515,7514,472
21 feb 202416,4516,4516,3016,3014,9878
20 feb 202416,4516,4516,3016,3014,984
19 feb 202416,5016,5016,3016,4515,1132
16 feb 202416,5016,5016,4016,4015,0780
15 feb 202416,4516,4516,4516,4515,11-
14 feb 202416,5016,5016,4016,4015,0734
13 feb 202416,4516,5016,4316,4315,1049
12 feb 202416,4516,4516,4016,4015,0779
09 feb 202416,3516,4016,3516,4015,0710
08 feb 202416,4016,4016,3516,3515,0276
07 feb 202416,4016,4016,4016,4015,0774
06 feb 202416,4016,4016,4016,4015,07-
05 feb 202416,4016,4016,3516,3515,024
02 feb 202416,4016,4016,4016,4015,072
01 feb 202416,3516,3516,2516,2514,935
31 gen 202416,3516,3516,3516,3515,02-
30 gen 202416,4016,4016,4016,4015,07-
29 gen 202416,4016,4516,4016,4015,072
26 gen 202416,3516,3516,3516,3515,02-
25 gen 202416,3516,3516,3516,3515,026
24 gen 202416,3516,3516,3516,3515,027
23 gen 2024------
22 gen 202416,3016,3516,2516,3515,0214
*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...