Italia markets closed

Covivio (COV.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
75,70-1,85 (-2,39%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 202176,5577,3575,3575,7075,70198.184
14 gen 202175,6078,0575,3077,5577,55115.309
13 gen 202173,8075,4073,8075,2075,2077.192
12 gen 202174,6074,6073,2573,8073,8085.709
11 gen 202174,4575,0573,6574,0574,05103.496
08 gen 202176,0076,0074,5074,7074,7089.077
07 gen 202176,0076,2074,7075,4575,4578.794
06 gen 202176,1076,7575,1075,6075,60129.359
05 gen 202174,0575,8073,8575,4075,4089.084
04 gen 202176,0077,1574,1074,4074,40119.557
31 dic 202076,3076,3075,1075,3575,3527.548
30 dic 202076,7077,3576,4576,5576,5547.884
29 dic 202077,0578,0076,7576,9576,9577.616
28 dic 202075,9077,5575,6076,9076,90148.232
24 dic 202074,7576,0574,5075,9075,9019.725
23 dic 202072,3074,9572,3074,3074,3084.294
22 dic 202072,6073,3571,9572,3572,35120.157
21 dic 202072,2072,6069,1072,3072,30255.519
18 dic 202076,4076,7073,6073,6073,60314.853
17 dic 202076,0077,2075,5076,7076,70173.064
16 dic 202076,1077,4075,4075,9575,95120.768
15 dic 202075,6076,5575,1576,0576,05124.648
14 dic 202076,1077,6575,2075,2075,20104.355
11 dic 202075,6576,5073,9075,5075,50175.190
10 dic 202076,4076,4573,9074,7074,70147.537
09 dic 202077,5078,2575,8076,1076,10211.931
08 dic 202077,2578,6576,9577,8577,85180.726
07 dic 202076,8578,0076,2077,5077,50144.140
04 dic 202074,7577,6574,3576,9576,95158.429
03 dic 202073,7575,2073,1574,7574,75187.005
02 dic 202072,8574,9072,5573,7573,75172.999
01 dic 202068,4573,5068,4573,2073,20214.403
30 nov 202071,5571,8067,9068,5068,50463.525
27 nov 202074,3074,6572,0072,0072,00260.337
26 nov 202074,5076,2573,4574,5574,55141.250
25 nov 202075,3075,7072,9074,0574,05187.974
24 nov 202072,5574,9572,5574,9574,95164.341
23 nov 202072,8574,3072,2072,2072,20124.065
20 nov 202072,2573,6571,6071,8571,85123.572
19 nov 202071,6072,2570,6572,2572,25225.731
18 nov 202071,0072,8570,0572,7072,70137.213
17 nov 202071,0071,8569,9571,4071,40162.969
16 nov 202066,6074,0066,3570,6570,65262.271
13 nov 202065,1566,0564,9065,7065,70189.049
12 nov 202066,4067,2064,8065,6565,65224.587
11 nov 202068,9071,0065,5067,3567,35295.782
10 nov 202060,9569,9560,1569,0569,05514.010
09 nov 202053,5062,1553,5060,7560,75590.221
06 nov 202053,5554,4553,0553,4053,40117.884
05 nov 202054,0054,9053,5054,0054,00120.559
04 nov 202053,5553,6552,0053,6553,65105.995
03 nov 202052,8053,5552,2553,5053,50141.294
02 nov 202051,3052,1550,7552,1552,15143.688
30 ott 202049,7651,1049,4651,1051,10126.655
29 ott 202049,9050,9548,5050,2550,25188.938
28 ott 202051,5551,6548,0449,4849,48257.240
27 ott 202053,9054,2551,8552,8052,80151.451
26 ott 202054,8055,4053,9554,0054,00118.633
23 ott 202055,2555,8054,8055,3055,30113.996
22 ott 202054,9555,9554,4555,5055,50157.740
21 ott 202056,9557,2054,9555,4055,40117.092
20 ott 202057,2057,7555,4056,8056,80143.989
19 ott 202056,5058,6555,7556,6556,6576.729
16 ott 202060,7560,7555,6055,6055,60231.974
15 ott 202059,7060,1558,5060,0060,00126.727
14 ott 202060,0560,5059,2060,1060,10104.708
13 ott 202061,5062,4559,8560,3060,30157.150
12 ott 202060,8061,7560,6061,7061,70134.645
09 ott 202061,4061,7060,2060,9060,9068.067
08 ott 202059,8061,6559,3060,9060,90102.613
07 ott 202060,8061,2059,2559,3059,3096.603
06 ott 202060,0061,1059,5560,7060,70116.491
05 ott 202058,3060,2558,3060,1560,15130.362
02 ott 202058,5558,7557,3058,1558,15111.014
01 ott 202060,2560,4558,8058,9558,95115.767
30 set 202057,0560,2556,5060,1060,10238.643
29 set 202058,6058,7056,9057,5057,50112.630
28 set 202056,7558,9556,4558,9558,95203.992
25 set 202056,4056,4055,1556,0056,00128.109
24 set 202055,7057,2055,5056,0556,05138.083
23 set 202057,5558,3056,2556,5056,50213.424
22 set 202058,0058,2056,2556,7556,75213.484
21 set 202059,3559,5057,3057,4557,45156.829
18 set 2020------
17 set 202061,6562,1561,1561,9061,90110.688
16 set 202061,1562,5061,1062,5062,50159.457
15 set 202060,8061,6560,8061,2061,20118.398
14 set 202060,1060,9059,9560,9060,9092.611
11 set 202061,4061,5060,0060,0560,05131.835
10 set 202061,7062,1560,4061,1561,15139.021
09 set 202061,2561,4060,3061,3561,35257.381
08 set 202062,0562,8061,1061,2061,20118.494
07 set 202061,1562,2060,6561,8061,80103.538
04 set 202062,1562,4060,5060,6560,65174.143
03 set 202062,2563,9561,9062,7062,70148.773
02 set 202062,5062,7561,1561,6561,6598.257
01 set 202062,9063,0561,0061,6561,65148.910
31 ago 202064,4565,1062,1062,1062,10428.045
28 ago 202064,0064,4063,3564,0064,00123.764
27 ago 202064,5064,5062,3063,8563,85133.552
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...