Italia markets closed

Covivio (COV.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,10+0,65 (+1,17%)
Alla chiusura: 05:39PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202255,3056,5555,2556,1056,10107.189
01 dic 202256,1556,5055,4555,4555,45125.833
30 nov 202256,6056,7554,7055,3055,30280.362
29 nov 202256,7056,9555,5556,3556,3576.398
28 nov 202256,7057,6055,9056,8056,8084.123
25 nov 202257,4557,4555,8057,0057,0086.860
24 nov 202256,6558,3556,5557,1557,15209.849
23 nov 202257,1057,2056,0556,8056,8092.537
22 nov 202257,4057,5056,5057,0057,0098.165
21 nov 202256,9557,5056,5557,5057,5079.763
18 nov 202256,8057,3056,3057,2557,2580.393
17 nov 202256,8057,5555,4556,8056,80102.024
16 nov 202258,3058,3056,1056,8056,80134.711
15 nov 202257,9058,9057,4058,5058,50122.325
14 nov 202258,7559,1557,6058,0058,0091.193
11 nov 202260,0561,3558,7558,7558,75146.942
10 nov 202256,1560,1055,4059,9059,90126.141
09 nov 202256,9556,9555,3556,3556,3573.930
08 nov 202256,1056,8555,4056,5556,5573.704
07 nov 202255,0556,9055,0556,2556,2597.762
04 nov 202254,2555,9053,5055,4055,40109.619
03 nov 202254,2554,2552,5553,8553,85109.815
02 nov 202255,2555,2553,9054,7054,70124.253
01 nov 202254,3556,1554,3055,1555,1585.344
31 ott 202253,6054,2052,8554,2054,20178.566
28 ott 202253,5553,9052,9553,6053,6092.282
27 ott 202252,7054,7552,2554,1554,15127.174
26 ott 202253,8054,0552,3552,8552,85117.458
25 ott 202252,0054,2551,4554,0054,00135.315
24 ott 202250,4552,0050,0051,8051,80126.517
21 ott 202250,1551,2049,0850,4550,45167.085
20 ott 202248,9250,8548,9250,6550,65121.743
19 ott 202250,1550,2048,9449,0049,00101.604
18 ott 202250,2550,9049,7050,0550,0592.360
17 ott 202247,7050,0547,4849,8449,8497.496
14 ott 202247,5248,9447,0047,9047,90142.577
13 ott 202245,9048,9045,3646,8246,82163.058
12 ott 202248,0048,0445,4246,1046,10207.586
11 ott 202248,7449,0447,6048,3448,3482.413
10 ott 202248,8050,0048,6648,6648,66127.402
07 ott 202249,5050,4548,9649,2249,2271.181
06 ott 202250,2550,6049,1049,5049,50114.170
05 ott 202251,4051,6049,2649,6449,64117.685
04 ott 202250,9051,6050,3051,4051,40127.949
03 ott 202248,8650,3048,2050,3050,30136.753
30 set 202247,8649,5247,5849,5249,52225.615
29 set 202247,5447,7246,0847,4447,44169.787
28 set 202245,3248,0444,4047,9447,94208.795
27 set 202247,9048,2645,9045,9045,90129.887
26 set 202248,0048,3847,3047,6447,64133.402
23 set 202249,7649,7847,7848,1048,10114.831
22 set 202251,9052,0049,4649,5249,52120.104
21 set 202251,0552,7551,0552,7552,75187.510
20 set 202254,0554,1551,4051,4051,40109.670
19 set 202253,5554,1053,2053,8053,8063.171
16 set 202252,6055,1052,2554,5554,55428.903
15 set 202253,3053,9052,4553,2553,2590.261
14 set 202253,9054,1052,9053,4553,45201.435
13 set 202256,2056,2553,8054,0054,00158.795
12 set 202255,1056,5054,9556,2056,2097.148
09 set 202254,3055,0054,2054,7554,7581.544
08 set 202254,8555,3053,6054,0554,05116.906
07 set 202254,2054,9554,0554,5054,5085.677
06 set 202254,2555,5054,2054,5554,5598.559
05 set 202254,0054,9553,9054,6054,6085.507
02 set 202254,5055,2053,6055,1555,1592.103
01 set 202255,4555,4553,6554,2554,25130.779
31 ago 202255,4556,2055,2055,8055,80309.682
30 ago 202255,8056,4054,9555,4055,4084.296
29 ago 202254,8056,2054,8055,7055,7083.066
26 ago 202256,7057,2555,2555,2555,25136.641
25 ago 202256,4557,0556,3056,4556,4574.427
24 ago 202256,0556,4555,5056,2056,2091.790
23 ago 202256,7057,7556,1056,3056,30118.275
22 ago 202257,6558,1056,1557,0057,00131.969
19 ago 202259,6559,7557,8057,9557,9576.057
18 ago 202259,3560,7059,3560,2060,2070.803
17 ago 202261,4561,6059,5059,5059,5099.491
16 ago 202262,3062,5561,6561,6561,6582.368
15 ago 202262,1063,0061,9062,3562,3578.485
12 ago 202262,0562,8561,6562,2062,2088.331
11 ago 202262,7062,7061,4062,0562,0586.420
10 ago 202260,3062,5059,7562,5062,5094.609
09 ago 202260,6060,7559,6560,3560,35101.402
08 ago 202259,4560,8559,4060,4560,4563.550
05 ago 202259,8560,4059,2059,5059,5084.370
04 ago 202260,7561,2559,7060,0560,0565.185
03 ago 202259,9060,9059,8560,5060,5087.806
02 ago 202260,4060,6059,8060,0060,00127.807
01 ago 202261,6061,9560,3560,5560,55103.094
29 lug 202260,4062,1060,4061,6561,65129.254
28 lug 202258,6560,1058,6560,1060,10112.537
27 lug 202259,3059,3058,0058,7058,7095.673
26 lug 202258,0559,0057,9059,0059,00116.755
25 lug 202258,4558,7057,9558,5558,5598.771
22 lug 202256,0059,2555,8558,6558,65112.474
21 lug 202257,7058,0055,8556,2056,20133.579
20 lug 202257,5058,0056,5557,6057,60164.091
19 lug 202255,2057,6055,2057,4557,45199.334
18 lug 202254,9556,0054,7555,6055,6068.498
*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...