Italia markets close in 49 minutes

Covivio (COV.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,14-1,50 (-3,15%)
Al 04:23PM CEST. Mercato aperto.
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202247,9048,2646,0446,1446,1445.219
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
15 lug 202254,0055,1053,5054,7554,7591.696
14 lug 202254,3554,5053,0553,7053,70123.783
13 lug 202253,8055,0553,6054,2054,2093.772
12 lug 202252,8554,2052,2554,0054,00127.635
11 lug 202253,5554,4052,8053,3553,3567.111
08 lug 202253,2555,0553,0554,4054,40113.628
07 lug 202252,7054,1052,3054,1054,10139.138
06 lug 202252,3553,3051,8052,1552,15151.575
05 lug 202252,1053,1050,9551,5051,50228.710
04 lug 202253,1053,6551,4551,4551,4595.931
01 lug 202252,8054,1052,2552,5052,50112.142
30 giu 202253,4553,5051,5052,9552,95310.834
29 giu 202255,6055,9553,6554,0554,05196.779
28 giu 202256,5558,5056,5557,8057,80123.782
27 giu 202257,4057,6555,7556,5556,55109.860
24 giu 202256,0557,0055,7056,9556,9565.537
23 giu 202257,2057,3555,1055,6555,65105.373
22 giu 202256,5558,0055,4557,3557,35106.705
21 giu 202257,2057,9056,7057,1557,1593.088
20 giu 202256,8557,3055,8056,9556,9572.996
17 giu 202255,1057,4055,1056,6556,65448.752
16 giu 202257,4557,7554,5055,0055,00240.722
15 giu 202257,2058,5056,3057,4057,40271.499
14 giu 202256,2056,7554,8056,7056,70171.502
13 giu 202260,2060,5055,7555,7555,75270.317
10 giu 202262,5062,5060,8061,1561,15201.051
09 giu 202265,4565,5063,1063,1563,15148.544
08 giu 202267,0567,0565,1565,8065,8086.312
07 giu 202267,0067,0566,2566,8066,8095.053
06 giu 202267,3567,3566,3567,2567,2575.323
03 giu 202266,6566,8566,1066,8066,8037.677
02 giu 202267,2567,2565,9566,1566,1578.355
01 giu 202268,5568,6566,8566,8566,85105.433
31 mag 202268,5068,7067,2567,9067,90894.890
30 mag 202268,4069,3568,3568,5568,55100.343
27 mag 202268,0568,3066,9568,2068,20117.878
26 mag 202266,6567,9066,2567,6567,6590.914
25 mag 202267,4067,6565,4566,4566,45123.368
24 mag 202267,9568,3566,3566,8566,85104.722
23 mag 202268,1068,4566,8068,4568,4586.577
20 mag 202266,1068,0565,8567,2567,25128.029
19 mag 202267,0067,0065,1565,4065,40131.579
18 mag 202266,8067,9066,8067,3567,3585.328
17 mag 202266,8567,3566,4566,8066,8092.697
16 mag 202264,6066,6564,3566,6566,6597.862
13 mag 202263,7064,8562,3564,7564,75153.661
12 mag 202263,7564,2563,1563,8063,80163.237
11 mag 202265,0065,4564,0565,1065,10129.898
*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...