Mercado fechado

Covivio (COV.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
46,60+1,76 (+3,93%)
No fechamento: 05:35PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202445,1247,0045,1246,6046,60155.207
25 de abr. de 202445,0245,7244,4044,8444,84196.077
24 de abr. de 202445,0045,0444,3644,8444,84186.972
23 de abr. de 202444,5644,9244,2644,8444,84162.237
22 de abr. de 202444,1044,5243,7644,4044,40161.528
19 de abr. de 202443,6043,8443,0243,4643,46134.750
19 de abr. de 20243.3 Dividendo
18 de abr. de 202446,6247,1046,4046,8243,52118.854
17 de abr. de 202446,1047,1045,8446,4243,1595.310
16 de abr. de 202446,5446,9045,7046,2242,96215.253
15 de abr. de 202447,0447,7646,5647,1243,80116.801
12 de abr. de 202447,5047,8447,0247,1443,8293.734
11 de abr. de 202446,9447,8646,7447,0643,74109.149
10 de abr. de 202447,8248,5646,8447,1843,85150.455
09 de abr. de 202447,2248,3247,0247,6244,26135.423
08 de abr. de 202447,0647,7246,9647,4044,0697.692
05 de abr. de 202447,0447,3246,7447,1043,7897.720
04 de abr. de 202447,4048,2047,2447,8244,45191.000
03 de abr. de 202447,1447,4046,6847,3844,0497.919
02 de abr. de 202447,3047,6846,9047,1243,80151.515
28 de mar. de 202446,5847,8846,0047,7044,34242.080
27 de mar. de 202445,6646,4845,2646,4843,20117.337
26 de mar. de 202445,8846,1245,1045,7242,50171.432
25 de mar. de 202445,2046,1045,2045,9642,72166.924
22 de mar. de 202445,4246,1645,2445,6042,39200.653
21 de mar. de 202443,8644,7443,8644,7241,57234.487
20 de mar. de 202442,5643,4242,4643,2840,23139.392
19 de mar. de 202442,6242,9442,3042,7639,75173.628
18 de mar. de 202443,1443,3642,4442,5639,56156.110
15 de mar. de 202442,2243,2842,1042,3639,374.798.431
14 de mar. de 202442,5043,3441,9442,1639,19305.462
13 de mar. de 202442,8643,0641,6842,5639,56406.293
12 de mar. de 202444,2444,4042,7842,7839,76499.364
11 de mar. de 202444,3645,0243,5044,1241,01278.962
08 de mar. de 202442,2844,7641,9844,7041,55353.363
07 de mar. de 202441,2242,6241,1442,0639,10228.681
06 de mar. de 202440,5641,5240,5641,3438,43197.869
05 de mar. de 202441,6842,0040,3640,7037,83228.821
04 de mar. de 202440,1240,5439,5440,2037,37216.285
01 de mar. de 202441,6041,8439,6240,0037,18333.505
29 de fev. de 202441,9042,3641,4641,5238,59774.124
28 de fev. de 202442,6042,7640,8641,8838,93233.196
27 de fev. de 202442,0442,8442,0042,4839,4997.523
26 de fev. de 202442,5042,7042,0442,0439,08129.954
23 de fev. de 202442,5042,9642,0642,8039,78180.482
22 de fev. de 202442,2843,3442,1042,5039,50201.220
21 de fev. de 202441,6442,0841,0642,0239,06144.753
20 de fev. de 202441,4641,8641,3241,4438,52150.570
19 de fev. de 202441,4042,2241,4041,7438,80121.000
16 de fev. de 202441,9042,1840,9841,5638,63265.890
15 de fev. de 202441,4641,9040,6641,6038,67189.025
14 de fev. de 202441,0041,8640,9641,2838,37113.385
13 de fev. de 202442,6642,8041,0441,1638,26148.254
12 de fev. de 202442,0842,9642,0842,7639,7595.704
09 de fev. de 202442,8443,1441,4241,6438,71211.408
08 de fev. de 202442,9043,3842,7042,8239,80126.318
07 de fev. de 202443,2443,6442,7642,8639,84183.566
06 de fev. de 202443,4843,6842,9443,2840,23168.676
05 de fev. de 202443,8044,2443,2043,2440,19115.056
02 de fev. de 202443,9244,7043,5643,8440,75153.481
01 de fev. de 202444,4244,5643,4043,4640,40170.373
31 de jan. de 202444,9645,3244,5845,1641,98163.916
30 de jan. de 202445,7445,8444,3044,6441,4987.628
29 de jan. de 202445,5045,5444,5845,5442,3386.906
26 de jan. de 202445,7445,8044,9845,6242,40116.071
25 de jan. de 202445,7845,8044,6445,2442,05146.617
24 de jan. de 202445,5246,4045,4246,0842,8387.560
23 de jan. de 202445,5845,8245,1245,1441,96105.537
22 de jan. de 202445,4646,1045,0045,4042,2086.070
19 de jan. de 202445,3845,7844,7245,0241,8567.729
18 de jan. de 202445,6446,0045,1445,3642,16115.107
17 de jan. de 202445,6845,8444,4445,0241,85109.915
16 de jan. de 202446,2446,7646,0046,3643,0993.296
15 de jan. de 202446,4046,4045,8045,9642,7268.970
12 de jan. de 202446,0846,7245,7046,2442,98136.289
11 de jan. de 202446,5646,7645,5445,7442,52158.166
10 de jan. de 202446,6647,5846,3246,3243,06141.801
09 de jan. de 202447,6047,6646,8647,0643,74105.406
08 de jan. de 202447,9848,3246,7447,6044,2586.901
05 de jan. de 202447,8848,1247,2247,8844,5166.891
04 de jan. de 202447,5048,4247,5048,1244,7399.927
03 de jan. de 202448,3848,8847,5047,6044,25113.954
02 de jan. de 202448,6648,7847,8448,3444,93106.076
29 de dez. de 202349,5649,6048,4248,6845,2586.525
28 de dez. de 202349,4449,7849,0449,4845,99116.113
27 de dez. de 202348,5449,5648,5449,4645,97149.639
22 de dez. de 202348,4048,7048,1448,4845,0662.633
21 de dez. de 202348,4448,7448,2048,5045,08101.768
20 de dez. de 202348,1649,0047,9248,8645,42153.376
19 de dez. de 202348,0048,5647,7047,9644,58126.458
18 de dez. de 202347,1048,5247,0048,0044,62120.077
15 de dez. de 202349,0049,0848,2048,2044,80506.414
14 de dez. de 202348,0050,0548,0048,9045,45319.316
13 de dez. de 202346,0046,6445,7646,4243,15128.663
12 de dez. de 202347,1247,2645,8645,9242,68171.591
11 de dez. de 202346,7246,8446,2046,7843,48151.001
08 de dez. de 202347,3847,6846,4046,6243,33155.392
07 de dez. de 202347,4247,9046,8647,4244,08181.688
06 de dez. de 202347,1248,0846,5648,0444,65249.774
05 de dez. de 202346,0847,6845,9647,0243,71263.515
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...