Italia Markets close in 1 hr 22 mins

Covivio (COV.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,62+0,20 (+0,40%)
In data: 03:53PM CEST. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202449,5050,1049,3249,6249,6242.434
27 mag 202449,1849,7649,1449,4249,4248.855
24 mag 202449,0849,8449,0049,2049,2079.697
23 mag 202450,7050,9049,3049,4449,44135.559
22 mag 202450,0551,0549,6650,7550,75186.076
21 mag 202449,7049,9049,3649,8049,8050.687
20 mag 202449,8850,3049,6049,7649,7655.021
17 mag 202449,7449,9649,4649,8049,8084.903
16 mag 202450,1550,5049,7250,1050,1097.542
15 mag 202448,5650,2548,5650,1550,15141.291
14 mag 202448,3248,9648,1248,3648,3694.911
13 mag 202448,3848,9247,9048,2048,2065.928
10 mag 202448,8249,1048,3848,3848,3884.680
09 mag 202448,1448,8448,1048,6848,6857.327
08 mag 202448,8449,0647,9048,3248,3280.628
07 mag 202448,1849,3248,1248,8848,88213.960
06 mag 202447,8448,3447,7648,0048,00105.924
03 mag 202447,4449,1447,2848,0248,02145.865
02 mag 202447,1647,5646,7447,1847,18177.150
30 apr 202447,3647,6646,7446,8646,86130.211
29 apr 202446,6847,6446,5247,3247,32141.231
26 apr 202445,1247,0045,1246,6046,60155.207
25 apr 202445,0245,7244,4044,8444,84196.077
24 apr 202445,0045,0444,3644,8444,84186.972
23 apr 202444,5644,9244,2644,8444,84162.237
22 apr 202444,1044,5243,7644,4044,40161.528
19 apr 202443,6043,8443,0243,4643,46134.750
18 apr 202446,6247,1046,4046,8246,82118.854
17 apr 202446,1047,1045,8446,4246,4295.310
16 apr 202446,5446,9045,7046,2246,22215.253
15 apr 202447,0447,7646,5647,1247,12116.801
12 apr 202447,5047,8447,0247,1447,1493.734
11 apr 202446,9447,8646,7447,0647,06109.149
10 apr 202447,8248,5646,8447,1847,18150.455
09 apr 202447,2248,3247,0247,6247,62135.423
08 apr 202447,0647,7246,9647,4047,4097.692
05 apr 202447,0447,3246,7447,1047,1097.720
04 apr 202447,4048,2047,2447,8247,82191.000
03 apr 202447,1447,4046,6847,3847,3897.919
02 apr 202447,3047,6846,9047,1247,12151.515
28 mar 202446,5847,8846,0047,7047,70242.080
27 mar 202445,6646,4845,2646,4846,48117.337
26 mar 202445,8846,1245,1045,7245,72171.432
25 mar 202445,2046,1045,2045,9645,96166.924
22 mar 202445,4246,1645,2445,6045,60200.653
21 mar 202443,8644,7443,8644,7244,72234.487
20 mar 202442,5643,4242,4643,2843,28139.392
19 mar 202442,6242,9442,3042,7642,76173.628
18 mar 202443,1443,3642,4442,5642,56156.110
15 mar 202442,2243,2842,1042,3642,364.798.431
14 mar 202442,5043,3441,9442,1642,16305.462
13 mar 202442,8643,0641,6842,5642,56406.293
12 mar 202444,2444,4042,7842,7842,78499.364
11 mar 202444,3645,0243,5044,1244,12278.962
08 mar 202442,2844,7641,9844,7044,70353.363
07 mar 202441,2242,6241,1442,0642,06228.681
06 mar 202440,5641,5240,5641,3441,34197.869
05 mar 202441,6842,0040,3640,7040,70228.821
04 mar 202440,1240,5439,5440,2040,20216.285
01 mar 202441,6041,8439,6240,0040,00333.505
29 feb 202441,9042,3641,4641,5241,52774.124
28 feb 202442,6042,7640,8641,8841,88233.196
27 feb 202442,0442,8442,0042,4842,4897.523
26 feb 202442,5042,7042,0442,0442,04129.954
23 feb 202442,5042,9642,0642,8042,80180.482
22 feb 202442,2843,3442,1042,5042,50201.220
21 feb 202441,6442,0841,0642,0242,02144.753
20 feb 202441,4641,8641,3241,4441,44150.570
19 feb 202441,4042,2241,4041,7441,74121.000
16 feb 202441,9042,1840,9841,5641,56265.890
15 feb 202441,4641,9040,6641,6041,60189.025
14 feb 202441,0041,8640,9641,2841,28113.385
13 feb 202442,6642,8041,0441,1641,16148.254
12 feb 202442,0842,9642,0842,7642,7695.704
09 feb 202442,8443,1441,4241,6441,64211.408
08 feb 202442,9043,3842,7042,8242,82126.318
07 feb 202443,2443,6442,7642,8642,86183.566
06 feb 202443,4843,6842,9443,2843,28168.676
05 feb 202443,8044,2443,2043,2443,24115.056
02 feb 202443,9244,7043,5643,8443,84153.481
01 feb 202444,4244,5643,4043,4643,46170.373
31 gen 202444,9645,3244,5845,1645,16163.916
30 gen 202445,7445,8444,3044,6444,6487.628
29 gen 202445,5045,5444,5845,5445,5486.906
26 gen 202445,7445,8044,9845,6245,62116.071
25 gen 202445,7845,8044,6445,2445,24146.617
24 gen 202445,5246,4045,4246,0846,0887.560
23 gen 202445,5845,8245,1245,1445,14105.537
22 gen 202445,4646,1045,0045,4045,4086.070
19 gen 202445,3845,7844,7245,0245,0267.729
18 gen 202445,6446,0045,1445,3645,36115.107
17 gen 202445,6845,8444,4445,0245,02109.915
16 gen 202446,2446,7646,0046,3646,3693.296
15 gen 202446,4046,4045,8045,9645,9668.970
12 gen 202446,0846,7245,7046,2446,24136.289
11 gen 202446,5646,7645,5445,7445,74158.166
10 gen 202446,6647,5846,3246,3246,32141.801
09 gen 202447,6047,6646,8647,0647,06105.406
08 gen 202447,9848,3246,7447,6047,6086.901
05 gen 202447,8848,1247,2247,8847,8866.891
*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...