Italia markets open in 5 hours 16 minutes

Covivio SA (F5D.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,16+0,10 (+0,20%)
Alla chiusura: 07:30PM CEST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202449,4849,4849,1649,1649,161
20 mag 202449,6849,8849,0649,0649,06-
17 mag 202449,7649,8249,1649,1649,16-
16 mag 202450,0550,0549,4649,4649,46-
15 mag 202448,3249,7448,3249,5049,50-
14 mag 202447,9848,4247,7447,7447,74-
13 mag 202448,3048,5847,5647,5647,56-
10 mag 202448,6048,8047,7447,7447,74-
09 mag 202448,3248,5648,0648,0848,08-
08 mag 202448,3648,8447,8847,8847,88-
07 mag 202447,9248,9847,9247,9447,94-
06 mag 202447,9047,9047,3847,3847,38-
03 mag 202447,1648,0847,1647,4047,40-
02 mag 202446,4847,0646,4846,7046,70-
30 apr 202447,1647,3646,2446,2446,24-
29 apr 202446,6447,4646,5446,7046,70-
26 apr 202445,5646,6245,5646,0046,00-
25 apr 202444,6044,9844,2644,2644,26-
24 apr 202445,0045,0044,2644,2644,26-
23 apr 202444,4244,4244,3244,4244,42-
22 apr 202443,5644,2443,5643,9443,94-
19 apr 202442,9443,2442,9042,9042,90-
19 apr 20243.3 Dividendo
18 apr 202446,6046,6046,0446,0442,74-
17 apr 202445,8446,7045,8245,8242,54-
16 apr 202446,4846,5045,7445,7442,46-
15 apr 202447,1047,6246,4846,4843,15-
12 apr 202447,3047,3046,4246,4243,09-
11 apr 202447,0047,1846,6246,6243,28-
10 apr 202447,7247,7246,5846,5843,24-
09 apr 202447,0647,7446,9647,0043,63-
08 apr 202447,0047,3246,7846,7843,43-
05 apr 202447,0447,1046,5046,5043,17-
04 apr 202447,1648,0247,1647,2043,82-
03 apr 202446,9047,1646,7646,7643,41-
02 apr 202447,5447,5446,5246,5243,19-
28 mar 202446,3847,3246,3647,0843,71-
27 mar 202445,5446,1645,5445,9042,61-
26 mar 202445,8445,8445,1445,1441,90-
25 mar 202445,4045,7445,3845,3842,13-
22 mar 202444,8645,5244,8645,1641,92-
21 mar 202443,6644,4643,6644,1440,98-
20 mar 202442,4843,1042,4642,8839,81-
19 mar 202442,3842,6442,0842,0839,06-
18 mar 202442,6642,8642,0242,0239,01-
15 mar 202441,9642,6041,8641,8638,86-
14 mar 202442,4242,7041,6041,6038,62-
13 mar 202442,6842,6842,0242,0239,01-
12 mar 202444,2044,2042,2242,2239,19-
11 mar 202444,3244,6243,5643,5640,44-
08 mar 202441,9243,9841,9243,9840,83-
07 mar 202441,1042,4641,1041,5238,54-
06 mar 202440,5641,3640,5640,8437,91-
05 mar 202440,5441,1640,1840,1837,30-
04 mar 202439,9440,2439,6439,7036,85-
01 mar 202441,6041,6039,4639,4636,63-
29 feb 202441,8041,9240,9640,9638,02-
28 feb 202442,3242,5640,9841,3438,38-
27 feb 202441,8042,5041,8041,9238,92-
26 feb 202442,5642,5641,4841,4838,51-
23 feb 202442,3842,6442,2442,2439,21-
22 feb 202442,2042,6641,9641,9638,95-
21 feb 202441,3441,9441,3441,4838,51-
20 feb 202441,3441,4840,8840,8837,95-
19 feb 202441,3241,8041,2041,2038,25-
16 feb 202441,8441,8441,0241,0238,08-
15 feb 202441,3441,7241,0241,0638,12-
14 feb 202440,9241,4240,7440,7437,82-
13 feb 202442,4842,5440,6240,6237,71-
12 feb 202441,7442,5441,7442,2039,18-
09 feb 202442,6642,9441,2241,2238,27-
08 feb 202442,9043,3242,2642,2639,23-
07 feb 202443,1643,2842,4642,4639,42-
06 feb 202443,3643,4242,7042,7039,64-
05 feb 202443,7244,0042,7042,7039,64-
02 feb 202443,5444,2643,3043,3040,20-
01 feb 202444,7244,7243,0243,0239,94-
31 gen 202444,4445,0844,4444,6041,40-
30 gen 202445,5445,5844,0644,0640,90-
29 gen 202445,5445,5444,6844,9641,74-
26 gen 202445,1445,4845,0245,0241,79-
25 gen 202445,9045,9044,6644,6641,46-
24 gen 202445,3646,1045,3645,5042,24-
23 gen 202445,4045,4044,5444,5441,35-
22 gen 202445,1645,7244,8444,8441,63-
19 gen 202445,3445,5044,5844,5841,38-
18 gen 202445,1445,5244,6644,6641,46-
17 gen 202445,6445,6444,3444,3441,16-
16 gen 202446,2846,4045,6445,6442,37-
15 gen 202446,2846,2845,8846,0642,76-
12 gen 202445,9446,4645,6445,6442,37-
11 gen 202446,6246,6245,2845,2842,03-
10 gen 202446,7446,7845,7445,7442,46-
09 gen 202447,5647,5646,4646,4643,13-
08 gen 202447,6047,6046,9846,9843,61-
05 gen 202447,6647,7847,2647,2643,87-
04 gen 202447,5448,0447,5047,5044,10-
03 gen 202447,6848,8246,9846,9843,61-
02 gen 202448,3248,5447,7247,7244,30-
29 dic 202349,4249,4248,6048,6445,15-
*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...