Italia markets close in 6 hours 17 minutes

Covivio (COV.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,15-1,35 (-2,06%)
Al 10:57AM CET. Mercato aperto.
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202365,1565,4064,1064,1564,159.202
03 feb 202366,0066,2565,0565,5065,50122.762
02 feb 202363,5066,6063,5066,3066,30184.187
01 feb 202363,1063,9062,8063,0563,0575.539
31 gen 202362,8063,2562,2062,9562,95191.954
30 gen 202363,1063,2062,5562,9062,9054.329
27 gen 202363,2063,6062,5563,1563,1577.942
26 gen 202362,8063,1062,3062,9562,9564.906
25 gen 202363,1063,5062,3562,8062,80116.266
24 gen 202362,1562,7562,0562,3562,35113.622
23 gen 202360,7062,1560,4062,0062,0080.946
20 gen 202360,9060,9059,8060,2060,20115.326
19 gen 202361,3561,5060,2060,6060,60100.591
18 gen 202361,9062,3061,4061,7061,70115.301
17 gen 202362,5563,2061,7062,0062,00192.192
16 gen 202362,1063,2561,8562,7062,7096.119
13 gen 202361,0062,0560,7561,9561,95129.933
12 gen 202360,8061,9560,4561,2061,20131.306
11 gen 202358,6560,0558,3059,8559,85123.742
10 gen 202358,5559,1057,9558,4558,45111.246
09 gen 202358,3559,5057,8558,9558,9594.714
06 gen 202358,0558,6057,4558,3558,3558.910
05 gen 202358,4059,2058,0558,1558,1595.858
04 gen 202358,0059,3557,8558,6058,60106.502
03 gen 202356,4058,2056,4057,5057,50112.321
02 gen 202355,8557,1555,8556,7056,7056.582
30 dic 202255,8056,4055,2555,4555,4545.555
29 dic 202255,3056,1554,8056,1056,1053.003
28 dic 202255,2056,0554,9055,4055,4068.204
27 dic 202255,3555,9054,6555,1555,1547.086
23 dic 202255,1555,7054,7555,2555,2544.019
22 dic 202254,8555,4054,4554,9554,9582.394
21 dic 202253,6555,3053,6055,1055,10125.592
20 dic 202254,0054,1552,4053,6053,60141.764
19 dic 202254,6555,3054,3554,6554,6588.484
16 dic 202257,5057,5053,9554,4554,45429.360
15 dic 202257,8558,2556,5057,4557,45198.037
14 dic 202256,8058,1056,5558,0558,05117.813
13 dic 202255,8058,4055,5557,0057,00124.289
12 dic 202256,3056,5555,1555,9055,9072.420
09 dic 202256,2056,8055,5056,8056,80105.496
08 dic 202255,7556,3555,0056,3056,30104.673
07 dic 202256,6056,6555,2555,8555,85120.271
06 dic 202256,7057,4056,1557,0057,0088.829
05 dic 202256,0056,9555,8056,7056,7080.449
02 dic 202255,3056,5555,2556,1056,10107.189
01 dic 202256,1556,5055,4555,4555,45125.833
30 nov 202256,6056,7554,7055,3055,30280.362
29 nov 202256,7056,9555,5556,3556,3576.398
28 nov 202256,7057,6055,9056,8056,8084.123
25 nov 202257,4557,4555,8057,0057,0086.860
24 nov 202256,6558,3556,5557,1557,15209.849
23 nov 202257,1057,2056,0556,8056,8092.537
22 nov 202257,4057,5056,5057,0057,0098.165
21 nov 202256,9557,5056,5557,5057,5079.763
18 nov 202256,8057,3056,3057,2557,2580.393
17 nov 202256,8057,5555,4556,8056,80102.024
16 nov 202258,3058,3056,1056,8056,80134.711
15 nov 202257,9058,9057,4058,5058,50122.325
14 nov 202258,7559,1557,6058,0058,0091.193
11 nov 202260,0561,3558,7558,7558,75146.942
10 nov 202256,1560,1055,4059,9059,90126.141
09 nov 202256,9556,9555,3556,3556,3573.930
08 nov 202256,1056,8555,4056,5556,5573.704
07 nov 202255,0556,9055,0556,2556,2597.762
04 nov 202254,2555,9053,5055,4055,40109.619
03 nov 202254,2554,2552,5553,8553,85109.815
02 nov 202255,2555,2553,9054,7054,70124.253
01 nov 202254,3556,1554,3055,1555,1585.344
31 ott 202253,6054,2052,8554,2054,20178.566
28 ott 202253,5553,9052,9553,6053,6092.282
27 ott 202252,7054,7552,2554,1554,15127.174
26 ott 202253,8054,0552,3552,8552,85117.458
25 ott 202252,0054,2551,4554,0054,00135.315
24 ott 202250,4552,0050,0051,8051,80126.517
21 ott 202250,1551,2049,0850,4550,45167.085
20 ott 202248,9250,8548,9250,6550,65121.743
19 ott 202250,1550,2048,9449,0049,00101.604
18 ott 202250,2550,9049,7050,0550,0592.360
17 ott 202247,7050,0547,4849,8449,8497.496
14 ott 202247,5248,9447,0047,9047,90142.577
13 ott 202245,9048,9045,3646,8246,82163.058
12 ott 202248,0048,0445,4246,1046,10207.586
11 ott 202248,7449,0447,6048,3448,3482.413
10 ott 202248,8050,0048,6648,6648,66127.402
07 ott 202249,5050,4548,9649,2249,2271.181
06 ott 202250,2550,6049,1049,5049,50114.170
05 ott 202251,4051,6049,2649,6449,64117.685
04 ott 202250,9051,6050,3051,4051,40127.949
03 ott 202248,8650,3048,2050,3050,30136.753
30 set 202247,8649,5247,5849,5249,52225.615
29 set 202247,5447,7246,0847,4447,44169.787
28 set 202245,3248,0444,4047,9447,94208.795
27 set 202247,9048,2645,9045,9045,90129.887
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
*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...