COV.PA - Covivio

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 2020110,50111,40110,30111,00111,0087.830
20 feb 2020111,60111,70110,40110,40110,40122.767
19 feb 2020111,60112,20111,20111,60111,6091.893
18 feb 2020110,50111,60110,20111,00111,00126.690
17 feb 2020111,00111,30110,10110,80110,8087.529
14 feb 2020110,90111,20110,00110,90110,90133.958
13 feb 2020109,70110,30109,40110,30110,3095.909
12 feb 2020109,60110,00108,80109,50109,5085.409
11 feb 2020108,60109,90108,40109,90109,90111.169
10 feb 2020108,40108,70107,90108,70108,7054.444
07 feb 2020107,90108,60107,30108,30108,3097.420
06 feb 2020107,40108,00106,80107,70107,70104.029
05 feb 2020107,10107,60106,40107,20107,2097.666
04 feb 2020107,00107,60106,50107,10107,1098.272
03 feb 2020106,90107,70106,90106,90106,90110.199
31 gen 2020107,50107,70106,80107,20107,2092.064
30 gen 2020107,00107,80106,70107,40107,40113.277
29 gen 2020106,90108,00106,90107,30107,3092.630
28 gen 2020106,70107,20105,90107,00107,0075.231
27 gen 2020106,70107,10105,40106,40106,40101.515
24 gen 2020107,20108,00107,10108,00108,00110.494
23 gen 2020107,20107,20106,50107,10107,10102.422
22 gen 2020106,10107,00106,10106,80106,8087.432
21 gen 2020105,90106,20105,00106,20106,20101.495
20 gen 2020105,70105,90105,00105,90105,9083.490
17 gen 2020105,10106,30105,10105,50105,50121.542
16 gen 2020104,00105,00103,70105,00105,00133.270
15 gen 2020102,70104,00102,40104,00104,00154.591
14 gen 2020102,40102,80102,20102,50102,50100.743
13 gen 2020102,40103,20102,10102,50102,5096.150
10 gen 2020102,40102,60102,00102,40102,4068.010
09 gen 2020102,40102,40101,40102,00102,00115.792
08 gen 2020103,50103,60101,80101,90101,9082.305
07 gen 2020103,20103,70102,90103,60103,6067.557
06 gen 2020102,10103,20101,80103,20103,2079.414
03 gen 2020102,60103,20101,70103,20103,2095.531
02 gen 2020101,70102,60101,40102,40102,4094.164
31 dic 2019101,20101,50100,90101,20101,2041.511
30 dic 2019103,10103,10102,20102,20102,2037.539
27 dic 2019102,00103,00101,90102,90102,9074.400
25 dic 2019102,00102,00102,00102,00102,00-
24 dic 2019101,30102,10101,20102,00102,0012.889
23 dic 2019101,20101,80101,00101,40101,4081.628
20 dic 2019100,60101,80100,40101,50101,50223.076
19 dic 2019100,50100,9099,85100,60100,60123.124
18 dic 201999,45100,5099,10100,50100,50114.070
17 dic 201999,5599,9099,0099,3599,35126.735
16 dic 201998,60100,1098,5599,5599,55112.438
13 dic 2019100,20100,3098,9099,0599,05136.909
12 dic 2019101,90101,9099,5599,5599,55123.033
11 dic 2019103,50103,80100,70101,30101,30105.180
10 dic 2019102,20104,40101,60103,80103,80197.531
09 dic 2019100,80102,00100,60102,00102,00132.032
06 dic 2019100,40101,40100,30101,10101,1074.229
05 dic 2019100,40101,10100,20100,20100,2073.794
04 dic 201999,35101,1099,30100,20100,20146.618
03 dic 201999,85100,4099,1099,5099,50159.075
02 dic 2019100,30101,2099,7599,9599,95136.993
29 nov 2019101,00101,20100,40100,40100,4094.942
28 nov 2019101,40101,70100,80101,10101,10104.595
27 nov 2019102,80103,70101,30101,30101,30165.604
26 nov 2019101,70103,40101,60102,70102,70362.365
25 nov 2019101,70102,90101,60101,80101,8074.298
22 nov 2019101,70102,10101,00101,30101,3082.068
21 nov 2019101,90102,10101,30101,70101,7087.130
20 nov 2019102,70103,30101,80102,00102,0088.178
19 nov 2019103,50103,70102,50102,60102,6083.734
18 nov 2019101,90103,60101,90103,60103,60111.423
15 nov 2019101,40102,40101,00102,20102,2093.856
14 nov 2019101,30102,00100,90101,40101,4092.454
13 nov 2019101,10101,40100,80101,20101,20105.115
12 nov 2019101,80101,90101,20101,20101,20134.972
11 nov 2019100,90102,00100,60101,60101,60140.771
08 nov 2019101,00101,70100,80100,90100,90129.803
07 nov 2019101,40101,60100,70100,80100,8076.946
06 nov 2019101,10101,60100,40101,60101,6075.093
05 nov 2019102,00102,10100,30101,10101,1079.255
04 nov 2019101,60102,30101,10101,70101,70103.404
01 nov 2019101,70102,60101,10101,10101,10102.056
31 ott 2019101,20101,90100,90101,50101,50102.148
30 ott 2019100,90101,30100,50101,30101,3072.772
29 ott 201999,85100,8099,65100,80100,8073.438
28 ott 201999,8099,9099,1099,8599,85101.533
25 ott 2019101,80101,8099,6599,8099,80130.224
24 ott 2019102,60102,90101,40101,80101,80101.628
23 ott 2019101,50102,50101,10102,50102,50147.060
22 ott 2019100,60101,70100,40101,60101,6065.553
21 ott 2019101,80101,80100,40100,70100,7090.378
18 ott 2019101,50102,00101,20101,90101,90101.210
17 ott 2019101,10102,00100,90101,50101,50134.118
16 ott 2019100,90101,10100,10101,10101,10120.716
15 ott 201999,05100,1098,9599,6099,60114.510
14 ott 201998,3598,9097,7598,8598,8594.803
11 ott 201998,2598,7097,8598,6598,65118.711
10 ott 201997,5098,4096,5598,3598,35161.821
09 ott 201997,0097,9596,8097,9597,95126.726
08 ott 201996,8097,4596,5596,9596,9599.681
07 ott 201995,9596,7595,5096,7596,75141.914
04 ott 201995,6096,3095,1596,3096,3087.701
03 ott 201995,0096,3594,5595,6095,6069.716
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità