Italia markets close in 1 hour 5 minutes

Covivio (COV.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
76,32+0,30 (+0,39%)
Al 4:06PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202176,0076,6075,8476,3276,3221.067
15 apr 202175,9076,8875,3476,0276,02123.719
14 apr 202175,0276,2674,7875,8475,8496.088
13 apr 202173,9274,7873,8074,7474,74130.530
12 apr 202174,5874,8273,7273,7273,72123.385
09 apr 202175,5475,5474,2874,6074,60104.592
08 apr 202176,0076,0474,9075,5275,52116.081
07 apr 202175,4078,3075,4075,8475,84206.796
06 apr 202174,5675,9474,5675,2275,22118.590
01 apr 202173,0075,2272,7873,8873,88156.626
31 mar 202172,8573,8572,7573,0073,00168.557
30 mar 202172,2573,5572,2573,1073,10142.340
29 mar 202172,5573,0071,8571,9071,9085.294
26 mar 202172,5073,1571,8572,7072,70231.770
25 mar 202171,7072,1570,1572,1572,15129.813
24 mar 202171,2072,0570,1072,0572,05228.751
23 mar 202170,1571,4569,6571,4071,40149.559
22 mar 202171,1571,1569,5570,5070,50176.943
19 mar 202171,0072,3070,0071,1071,10823.207
18 mar 202172,1072,7071,3071,4571,45162.518
17 mar 202172,6572,6571,2071,7571,75148.379
16 mar 202173,4573,9072,5072,6072,6095.649
15 mar 202173,9074,0572,6072,8572,8595.650
12 mar 202172,8073,4572,5073,4573,4567.557
11 mar 202172,9573,8072,1073,2573,25186.422
10 mar 202172,5074,0572,0072,5072,50169.765
09 mar 202172,7573,3571,9072,7572,75143.168
08 mar 202171,6573,6571,6572,4072,40205.316
05 mar 202171,4571,6070,4571,5571,55202.950
04 mar 202171,2072,9070,5572,1572,15142.372
03 mar 202171,2071,9570,5571,0571,0592.251
02 mar 202171,1071,5570,5570,8070,80117.676
01 mar 202170,2071,8069,9071,0571,05149.859
26 feb 202169,5069,7068,3069,6569,65187.737
25 feb 202169,1070,9568,3070,0570,05166.714
24 feb 202167,9569,4567,7568,9568,95148.395
23 feb 202165,1069,0565,1068,2068,20203.041
22 feb 202163,3065,0062,8065,0065,00146.347
19 feb 202164,4064,6063,1063,5563,55155.668
18 feb 202166,7566,7563,6064,3064,30165.416
17 feb 202165,3065,5064,4064,8064,80115.853
16 feb 202165,8566,6064,8064,8064,80141.956
15 feb 202166,2566,3065,2565,7565,75141.321
12 feb 202165,8066,1565,0565,6065,60118.721
11 feb 202166,7067,0565,2565,9065,90134.781
10 feb 202167,4067,4066,4066,7566,75165.738
09 feb 202167,1567,2566,0567,1567,15165.977
08 feb 202169,5569,5567,1567,1567,15130.813
05 feb 202168,9069,4068,0069,2069,20126.266
04 feb 202168,5569,3568,1068,5068,50112.057
03 feb 202169,9571,1568,2068,6068,60108.946
02 feb 202168,2569,6067,5569,0569,05232.640
01 feb 202168,1068,2566,7067,5567,55171.606
29 gen 202167,7068,3567,1067,8567,85138.504
28 gen 202169,2569,4067,3568,6068,60175.398
27 gen 202168,5071,7568,3070,2570,25197.914
26 gen 202166,0568,8565,9068,3568,35157.529
25 gen 202168,4568,4565,8566,8066,80178.646
22 gen 202168,3568,4067,4568,4068,40132.604
21 gen 202171,5571,9567,9068,4068,40180.324
20 gen 202171,7572,9070,6571,1071,10145.915
19 gen 202174,0074,9571,4071,7571,75167.151
18 gen 202176,0076,0074,8575,3575,3576.289
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...