Italia markets closed

Covivio (COV.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,38-0,06 (-0,13%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202446,6046,8446,1046,3846,3871.210
25 lug 202445,6246,4445,4646,4446,4461.877
24 lug 202445,7446,4245,3446,0846,0844.046
23 lug 202446,2047,2845,9446,2046,2091.085
22 lug 202446,5046,9045,2046,3046,30123.376
19 lug 202445,7045,7845,3245,7845,7878.660
18 lug 202446,3046,3045,7846,1846,1863.674
17 lug 202446,3046,3645,7045,9845,9847.108
16 lug 202446,2246,6845,8846,3046,30103.735
15 lug 202445,6646,3245,4646,3246,3272.036
12 lug 202446,2646,2645,6245,8445,8463.669
11 lug 202445,5046,4645,0245,9445,9477.097
10 lug 202444,7845,8044,6445,2445,2454.028
09 lug 202444,9445,3844,2644,4644,4696.468
08 lug 202445,9046,7245,1645,1645,1686.799
05 lug 202446,5846,8045,8646,3446,3471.815
04 lug 202446,4046,6046,0046,3446,3452.876
03 lug 202445,5646,1845,1646,1446,1481.180
02 lug 202444,5245,6244,5045,2445,2471.725
01 lug 202445,9846,3244,7244,7244,7298.131
28 giu 202444,9845,2244,0244,3844,38110.748
27 giu 202444,9445,0844,4444,8044,80159.703
26 giu 202445,7045,8644,6044,8644,8691.087
25 giu 202445,9846,1445,1445,5045,50121.805
24 giu 202445,8046,3845,3246,2646,2691.371
21 giu 202446,2246,5445,7445,7445,74453.528
20 giu 202445,6046,2845,2446,2646,26159.087
19 giu 202445,6046,0845,4645,4845,48110.879
18 giu 202445,1446,0044,7645,6045,60126.652
17 giu 202445,0645,3044,6644,7444,74129.077
14 giu 202445,9846,1644,5044,7844,78146.755
13 giu 202447,2847,5646,1846,2646,26130.149
12 giu 202446,6248,2246,4447,6047,60129.672
11 giu 202448,2448,3646,5846,5846,58158.901
10 giu 202447,6448,4447,5048,1848,1896.466
07 giu 202449,3849,4847,8648,4848,48162.821
06 giu 202450,1550,2049,0649,4649,46102.840
05 giu 202449,9050,3549,4650,1050,10206.478
04 giu 202448,5049,7248,2249,5649,56335.607
03 giu 202448,3048,7247,8448,5448,54160.920
31 mag 202448,0448,0647,6847,8047,80947.775
30 mag 202447,1648,0047,1647,9647,96179.536
29 mag 202448,9649,1647,4647,4647,46104.439
28 mag 202449,5050,1049,1249,1249,12125.432
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
19 apr 20243.3 Dividendo
18 apr 202446,6247,1046,4046,8243,52118.854
17 apr 202446,1047,1045,8446,4243,1595.310
16 apr 202446,5446,9045,7046,2242,96215.253
15 apr 202447,0447,7646,5647,1243,80116.801
12 apr 202447,5047,8447,0247,1443,8293.734
11 apr 202446,9447,8646,7447,0643,74109.149
10 apr 202447,8248,5646,8447,1843,85150.455
09 apr 202447,2248,3247,0247,6244,26135.423
08 apr 202447,0647,7246,9647,4044,0697.692
05 apr 202447,0447,3246,7447,1043,7897.720
04 apr 202447,4048,2047,2447,8244,45191.000
03 apr 202447,1447,4046,6847,3844,0497.919
02 apr 202447,3047,6846,9047,1243,80151.515
28 mar 202446,5847,8846,0047,7044,34242.080
27 mar 202445,6646,4845,2646,4843,20117.337
26 mar 202445,8846,1245,1045,7242,50171.432
25 mar 202445,2046,1045,2045,9642,72166.924
22 mar 202445,4246,1645,2445,6042,39200.653
21 mar 202443,8644,7443,8644,7241,57234.487
20 mar 202442,5643,4242,4643,2840,23139.392
19 mar 202442,6242,9442,3042,7639,75173.628
18 mar 202443,1443,3642,4442,5639,56156.110
15 mar 202442,2243,2842,1042,3639,374.798.431
14 mar 202442,5043,3441,9442,1639,19305.462
13 mar 202442,8643,0641,6842,5639,56406.293
12 mar 202444,2444,4042,7842,7839,76499.364
11 mar 202444,3645,0243,5044,1241,01278.962
08 mar 202442,2844,7641,9844,7041,55353.363
07 mar 202441,2242,6241,1442,0639,10228.681
*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...