Mercado fechará em 37 mins

Covivio (0J6V.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
56,44-1,12 (-1,95%)
No fechamento: 06:45PM BST
Período:
19 de jun. de 2023 - 19 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jun. de 202445,1345,9644,8245,9645,9615.528
17 de jun. de 202444,7745,1044,7245,0245,02254.155
14 de jun. de 202446,1046,0444,6445,0245,025.325
13 de jun. de 202447,3647,3646,2646,5346,5312.547
12 de jun. de 202446,5448,0846,4447,6447,647.538
11 de jun. de 202448,2048,1046,5847,4847,4826.642
10 de jun. de 202448,0048,3047,5047,6447,64112.149
07 de jun. de 202449,4949,5048,1048,2848,284.412
06 de jun. de 202450,1050,1549,1049,4949,49126.454
05 de jun. de 202449,8150,1549,4649,8449,8453.071
04 de jun. de 202448,7249,6448,4249,1649,166.712
03 de jun. de 202448,0048,6247,6648,3048,301.433
31 de mai. de 202448,0248,0447,6047,8247,82367.136
30 de mai. de 202447,2047,9647,4047,7547,756.466
29 de mai. de 202449,0149,0647,4648,7848,788.749
28 de mai. de 202449,4950,1049,1249,5249,527.784
24 de mai. de 202449,0649,7448,7849,1949,193.238
23 de mai. de 202450,8350,6549,3650,2550,253.940
22 de mai. de 202449,8851,0549,6850,8850,8815.664
21 de mai. de 202449,6949,8149,4249,8149,811.004
20 de mai. de 202449,8150,5049,6449,7849,781.527
17 de mai. de 202449,8849,9849,5049,7149,713.235
16 de mai. de 202450,3550,5049,7849,8249,823.001
15 de mai. de 202448,5450,2548,0649,9849,98380.806
14 de mai. de 202448,2048,6848,1848,5148,512.142
13 de mai. de 202448,3548,8448,0648,2048,202.506
10 de mai. de 202448,9649,0248,3848,9548,952.103
09 de mai. de 202448,1048,8448,1248,4148,416.123
08 de mai. de 202448,9749,0647,9048,3348,3314.502
07 de mai. de 202448,2049,2448,1448,9748,971.955
03 de mai. de 202447,1549,0846,8848,0348,031.401
02 de mai. de 202446,9847,5646,7047,1847,18253.567
01 de mai. de 2024------
30 de abr. de 202447,5747,6046,7847,2647,2614.197
29 de abr. de 202446,6947,4046,6046,9846,984.418
26 de abr. de 202445,2246,9045,3446,6646,6655.078
25 de abr. de 202444,9045,7244,4244,7344,7362.057
24 de abr. de 202445,0145,2844,3944,7744,7766.236
23 de abr. de 202444,4444,8444,1244,7644,76151.496
22 de abr. de 202444,2344,5243,7644,3844,38149.425
19 de abr. de 202443,6643,7043,0443,4243,42156.180
19 de abr. de 20243.3 Dividendo
18 de abr. de 202446,6147,1446,4747,0143,7158.779
17 de abr. de 202446,1047,0645,8846,4243,1649.684
16 de abr. de 202446,6147,4245,7046,0242,79199.061
15 de abr. de 202447,0347,7246,6647,1843,87624.502
12 de abr. de 202447,4748,4647,0247,3944,0794.922
11 de abr. de 202446,9447,8246,8447,0743,76343.211
10 de abr. de 202447,9248,7446,9247,5644,2353.925
09 de abr. de 202447,2248,2047,1048,0544,68119.954
08 de abr. de 202447,3047,6847,0247,3844,06290.104
05 de abr. de 202447,1147,2846,7447,0743,7657.154
04 de abr. de 202447,4148,2247,2647,9244,56230.165
03 de abr. de 202447,2247,4046,8647,1743,86265.081
02 de abr. de 202447,4947,5847,0047,3043,981.125.797
28 de mar. de 202446,3547,8846,3046,5043,2485.213
27 de mar. de 202445,5546,4845,2046,3843,13296.128
26 de mar. de 202445,8145,9245,1645,7042,49153.509
25 de mar. de 202445,4346,0244,9245,3942,2070.432
22 de mar. de 202445,3246,1445,2245,6342,43370.571
21 de mar. de 202443,8144,7244,0844,3941,27124.781
20 de mar. de 202442,6743,4242,5242,8239,82364.024
19 de mar. de 202442,6342,9242,3042,7439,74665.253
18 de mar. de 202442,5043,4242,4042,5939,60170.146
15 de mar. de 202442,0443,2442,2442,3639,3856.764
14 de mar. de 202442,5043,3242,0142,0839,13357.137
13 de mar. de 202442,7743,1641,8242,5539,56290.319
12 de mar. de 202444,0644,4142,7842,7839,7886.541
11 de mar. de 202444,5044,9843,5443,9440,85317.634
08 de mar. de 202442,0844,7642,2842,6139,62991.572
07 de mar. de 202441,2442,6241,2042,0639,11465.977
06 de mar. de 202440,5441,4440,2841,1538,2684.136
05 de mar. de 202441,3041,9439,9440,7037,8574.560
04 de mar. de 202440,0640,3039,5640,2037,3864.399
01 de mar. de 202441,4141,8639,6240,5037,66446.628
29 de fev. de 202441,8942,3641,5041,5238,61231.951
28 de fev. de 202442,2942,6640,9041,3138,4165.772
27 de fev. de 202442,2142,8441,7842,6439,64126.833
26 de fev. de 202442,6143,0642,0442,5339,54371.321
23 de fev. de 202442,5242,9242,0842,7939,7980.200
22 de fev. de 202442,4043,2441,7642,5339,5436.620
21 de fev. de 202441,4542,0841,0942,0239,07104.462
20 de fev. de 202441,9141,8641,3641,5038,5953.198
19 de fev. de 202441,4142,1641,3841,8538,9131.651
16 de fev. de 202441,8942,1641,2441,5838,6647.031
15 de fev. de 202441,4541,8640,8641,4938,58266.016
14 de fev. de 202441,0141,7240,9041,6238,7034.669
13 de fev. de 202442,6742,7641,1241,7438,8173.865
12 de fev. de 202441,4342,9642,0042,6739,6752.365
09 de fev. de 202442,8443,1441,4842,0039,06116.961
08 de fev. de 202442,9043,3642,7442,8839,87101.120
07 de fev. de 202443,2443,6842,8043,4040,36321.933
06 de fev. de 202443,4143,5442,9843,2740,23518.905
05 de fev. de 202443,6844,2243,2443,2540,2234.523
02 de fev. de 202443,7044,6843,6044,0740,9710.410
01 de fev. de 202444,6144,5243,4244,1441,044.917
31 de jan. de 202444,9045,2444,5245,1742,0049.222
30 de jan. de 202445,7445,7444,3644,6541,5213.564
29 de jan. de 202445,4545,9044,5645,3842,1916.125
26 de jan. de 202445,6845,6944,8445,6042,4091.693
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...