Italia markets open in 4 hours 10 minutes

Covivio (0J6V.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
47,92+0,69 (+1,46%)
Alla chiusura: 05:12PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20240,000,000,0047,9247,92530
03 mag 202447,1549,0846,8848,0348,031.400
02 mag 202446,9847,5646,7047,2347,23253.708
01 mag 202447,0247,0247,0247,0247,02-
30 apr 202447,5747,6046,7847,0247,0214.197
29 apr 202446,6947,4046,6047,3547,354.418
26 apr 202445,2246,9045,3446,5246,5255.077
25 apr 202444,9045,7244,4244,8744,8762.056
24 apr 202445,0145,2844,3944,6144,6166.235
23 apr 202444,4444,8444,1244,6644,66151.495
22 apr 202444,2344,5243,7644,3644,36149.424
19 apr 202443,6643,7043,0443,4643,46156.180
19 apr 20243.3 Dividendo
18 apr 202446,6147,1446,4747,0443,7458.778
17 apr 202446,1047,0645,8846,5443,2849.684
16 apr 202446,6147,4245,7046,2242,98199.060
15 apr 202447,0347,7246,6647,2343,92624.502
12 apr 202447,4748,4647,0247,1043,8094.921
11 apr 202446,9447,8246,8446,9643,67343.210
10 apr 202447,9248,7446,9247,2843,9653.925
09 apr 202447,2248,2047,1047,6344,29119.953
08 apr 202447,3047,6847,0247,4344,10290.104
05 apr 202447,1147,2846,7447,2243,9157.153
04 apr 202447,4148,2247,2647,9544,59230.164
03 apr 202447,2247,4046,8647,3344,01265.081
02 apr 202447,4947,5847,0047,2243,911.125.796
28 mar 202446,3547,8846,3047,8344,4785.212
27 mar 202445,5546,4845,2046,3743,12296.128
26 mar 202445,8145,9245,1645,8442,62153.508
25 mar 202445,4346,0244,9245,9942,7670.432
22 mar 202445,3246,1445,2245,7742,56370.571
21 mar 202443,8144,7244,0844,6041,47124.781
20 mar 202442,6743,4242,5243,4140,36364.024
19 mar 202442,6342,9242,3042,8239,82665.252
18 mar 202442,5043,4242,4042,6039,61170.146
15 mar 202442,0443,2442,2442,1939,231.523.341
14 mar 202442,5043,3242,0142,0839,13357.137
13 mar 202442,7743,1641,8242,4439,46290.319
12 mar 202444,0644,4142,7842,8239,82187.608
11 mar 202444,5044,9843,5443,9740,89317.633
08 mar 202442,0844,7642,2844,7041,561.090.572
07 mar 202441,2442,6241,2042,0439,09465.977
06 mar 202440,5441,4440,2841,3538,4584.135
05 mar 202441,3041,9439,9440,9638,0974.559
04 mar 202440,0640,3039,5640,1637,3464.398
01 mar 202441,4141,8639,6240,0037,19446.628
29 feb 202441,8942,3641,5041,6538,73231.950
28 feb 202442,2942,6640,9041,7138,7865.772
27 feb 202442,2142,8441,7842,5339,55126.833
26 feb 202442,6143,0642,0442,3939,42371.321
23 feb 202442,5242,9242,0842,8739,8680.200
22 feb 202442,4043,2441,7642,5139,5336.620
21 feb 202441,4542,0841,0941,9038,96104.462
20 feb 202441,9141,8641,3641,4338,5253.198
19 feb 202441,4142,1641,3841,7438,8131.651
16 feb 202441,8942,1641,2441,6938,7747.030
15 feb 202441,4541,8640,8641,6038,68266.016
14 feb 202441,0141,7240,9041,3538,4534.669
13 feb 202442,6742,7641,1241,2838,3873.865
12 feb 202441,4342,9642,0042,6839,6952.364
09 feb 202442,8443,1441,4841,6238,70116.960
08 feb 202442,9043,3642,7442,7539,75101.120
07 feb 202443,2443,6842,8043,1040,08373.906
06 feb 202443,4143,5442,9843,2540,22518.905
05 feb 202443,6844,2243,2443,3040,2634.523
02 feb 202443,7044,6843,6043,7240,6531.406
01 feb 202444,6144,5243,4243,5240,4735.560
31 gen 202444,9045,2444,5245,1441,9749.221
30 gen 202445,7445,7444,3644,5141,3913.564
29 gen 202445,4545,9044,5645,3542,1716.125
26 gen 202445,6845,6944,8445,6242,4291.693
25 gen 202445,8345,8244,6245,4942,30166.434
24 gen 202445,3646,2645,4846,1642,9265.425
23 gen 202445,5745,7845,1445,2342,0629.456
22 gen 202445,4546,0044,7445,5442,3580.199
19 gen 202445,6045,8444,7644,9641,8176.714
18 gen 202445,4345,8845,1545,3642,1881.380
17 gen 202445,7645,7844,5645,0041,8441.840
16 gen 202446,1046,7446,1046,2342,9939.291
15 gen 202446,3246,5945,8445,8942,6728.994
12 gen 202445,9546,7445,4646,3243,0745.145
11 gen 202446,6146,6545,6245,7742,5643.232
10 gen 202446,8247,5446,3246,4443,1869.233
09 gen 202447,6047,6746,9447,0343,73112.547
08 gen 202447,8848,2447,1247,7244,3721.821
05 gen 202447,8748,0647,3047,9044,5434.691
04 gen 202447,4948,4047,6648,2544,8717.233
03 gen 202448,3549,0047,5947,8144,4630.256
02 gen 202448,6348,7847,9848,1244,74108.939
29 dic 202349,4949,6448,5148,6945,2722.394
28 dic 202349,2949,7849,0649,4545,9839.069
27 dic 202348,4949,4648,1849,4946,0154.722
22 dic 202348,3948,6248,2848,2944,9024.497
21 dic 202348,5349,1648,1448,3945,0069.098
20 dic 202346,1049,0247,9249,0145,5783.784
19 dic 202347,9648,5047,7248,0844,7144.578
18 dic 202347,9648,3447,1047,9444,58283.041
15 dic 202349,0149,0848,1948,3844,99131.169
14 dic 202347,0950,0048,0048,7745,35366.627
13 dic 202345,9146,5445,9246,5243,2641.505
*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...