Italia markets closed

Covivio SA (F5D.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
47,22+0,34 (+0,73%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202447,2247,2247,2247,2247,22100
02 mag 202446,8846,8846,8846,8846,88-
30 apr 202447,2447,2447,2447,2447,24-
29 apr 202446,6646,6646,6646,6646,66-
26 apr 202445,4245,4245,4245,4245,42-
25 apr 202444,8844,8844,8844,8844,88-
24 apr 202444,9844,9844,9844,9844,98-
23 apr 202444,4844,4844,4844,4844,48-
22 apr 202443,7843,7843,7843,7843,78-
19 apr 202444,1044,1044,1044,1044,10-
19 apr 20243.3 Dividendo
18 apr 202446,5846,5846,5846,5843,28-
17 apr 202446,2446,2446,2446,2442,96-
16 apr 202446,8246,8246,8246,8243,50-
15 apr 202447,2847,2847,2847,2843,93-
12 apr 202447,2847,2847,2847,2843,93-
11 apr 202447,2847,2847,2847,2843,93-
10 apr 202447,7447,7447,7447,7444,36-
09 apr 202447,2247,2247,2247,2243,87-
08 apr 202447,2247,2247,2247,2243,87-
05 apr 202447,2247,2247,2247,2243,87-
04 apr 202447,2247,2247,2247,2243,87-
03 apr 202447,2047,2047,2047,2043,86-
02 apr 202447,6247,6247,6247,6244,25-
28 mar 202446,4046,4046,4046,4043,11-
27 mar 202445,8045,8045,8045,8042,56-
26 mar 202445,9045,9045,9045,9042,65-
25 mar 202445,4445,4445,4445,4442,22-
22 mar 202444,1044,1044,1044,1040,98-
21 mar 202443,6243,6243,6243,6240,53-
20 mar 202442,5642,5642,5642,5639,54-
19 mar 202442,5642,5642,5642,5639,54-
18 mar 202442,6042,6042,6042,6039,58-
15 mar 202442,2042,2042,2042,2039,21-
14 mar 202442,7042,7042,7042,7039,67-
13 mar 202442,9642,9642,9642,9639,92-
12 mar 202444,4044,4044,4044,4041,25-
11 mar 202444,4044,4044,4044,4041,25-
08 mar 202442,0042,0042,0042,0039,02-
07 mar 202441,1241,1241,1241,1238,21-
06 mar 202440,8240,8240,8240,8237,93-
05 mar 202441,5641,5641,5641,5638,62-
04 mar 202440,1640,1640,1640,1637,31-
01 mar 202441,8641,8641,8641,8638,89-
29 feb 202442,0042,0042,0042,0039,02-
28 feb 202442,3442,3442,3442,3439,34-
27 feb 202442,0842,0842,0842,0839,10-
26 feb 202442,6042,6042,6042,6039,58-
23 feb 202442,4442,4442,4442,4439,43-
22 feb 202442,2242,2242,2242,2239,23-
21 feb 202441,4241,4241,4241,4238,49-
20 feb 202441,3841,3841,3841,3838,45-
19 feb 202441,3641,3641,3641,3638,43-
16 feb 202441,3441,3441,3441,3438,41-
15 feb 202441,3441,3441,3441,3438,41-
14 feb 202441,2441,2441,2441,2438,32-
13 feb 202442,5242,5242,5242,5239,51-
12 feb 202441,9841,9841,9841,9839,01-
09 feb 202442,9642,9642,9642,9639,92-
08 feb 202443,0843,0843,0843,0840,03-
07 feb 202443,4443,4443,4443,4440,36-
06 feb 202443,5843,5843,5843,5840,49-
05 feb 202443,8443,8443,8443,8440,73-
02 feb 202443,8443,8443,8443,8440,73-
01 feb 202444,8244,8244,8244,8241,64-
31 gen 202444,7044,7044,7044,7041,53-
30 gen 202445,5645,5645,5645,5642,33-
29 gen 202445,5245,5245,5245,5242,30-
26 gen 202445,3445,3445,3445,3442,13-
25 gen 202445,9245,9245,9245,9242,67-
24 gen 202445,4245,4245,4245,4242,20-
23 gen 202445,4245,4245,4245,4242,20-
22 gen 202445,4245,4245,4245,4242,20-
19 gen 202445,6045,6045,6045,6042,37-
18 gen 202446,0446,0446,0446,0442,78-
17 gen 202446,0446,0446,0446,0442,78-
16 gen 202446,3246,3246,3246,3243,04-
15 gen 202446,2046,2046,2046,2042,93-
12 gen 202446,2046,2046,2046,2042,93-
11 gen 202446,8646,8646,8646,8643,54-
10 gen 202447,0247,0247,0247,0243,69-
09 gen 202447,8047,8047,8047,8044,41-
08 gen 202447,8047,8047,8047,8044,41-
05 gen 202447,8047,8047,8047,8044,41-
04 gen 202447,8047,8047,8047,8044,41-
03 gen 202448,3648,3648,3648,3644,93-
02 gen 202448,7048,7048,7048,7045,25-
29 dic 202349,5049,5048,7048,7045,25-
28 dic 202349,5049,5049,5049,5045,99-
27 dic 202348,4448,4448,4448,4445,01-
22 dic 202348,4448,4448,4448,4445,01-
21 dic 202348,4448,4448,4448,4445,01-
20 dic 202348,1048,1048,1048,1044,69-
19 dic 202348,1448,1448,1448,1444,73-
18 dic 202348,1448,1448,1448,1444,73-
15 dic 202348,8848,8848,8848,8845,42-
14 dic 202346,7446,7446,7446,7443,43-
13 dic 202345,8845,8845,8845,8842,63-
12 dic 202346,7446,7446,7446,7443,43-
11 dic 202346,7446,7446,7446,7443,43-
*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...