Mercado abrirá em 6 h 33 min

Covivio SA (F5D.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
49,780,00 (0,00%)
A partir de 08:05AM CEST. Mercado aberto.
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 202449,7849,7849,7849,7849,78100
21 de mai. de 202449,7849,7849,7849,7849,78-
20 de mai. de 202449,9649,9649,9649,9649,96-
17 de mai. de 202450,0550,0550,0550,0550,05-
16 de mai. de 202450,1050,1050,1050,1050,10-
15 de mai. de 202448,3448,3448,3448,3448,34-
14 de mai. de 202448,3248,3248,3248,3248,32-
13 de mai. de 202448,5648,5648,5648,5648,56-
10 de mai. de 202448,6448,6448,6448,6448,64-
09 de mai. de 202448,4248,4248,4248,4248,42-
08 de mai. de 202448,4248,4248,4248,4248,42-
07 de mai. de 202448,0048,0048,0048,0048,00-
06 de mai. de 202448,0048,0048,0048,0048,00-
03 de mai. de 202447,2247,2247,2247,2247,22-
02 de mai. de 202446,8846,8846,8846,8846,88-
30 de abr. de 202447,2447,2447,2447,2447,24-
29 de abr. de 202446,6646,6646,6646,6646,66-
26 de abr. de 202445,4245,4245,4245,4245,42-
25 de abr. de 202444,8844,8844,8844,8844,88-
24 de abr. de 202444,9844,9844,9844,9844,98-
23 de abr. de 202444,4844,4844,4844,4844,48-
22 de abr. de 202443,7843,7843,7843,7843,78-
19 de abr. de 202444,1044,1044,1044,1044,10-
19 de abr. de 20243.3 Dividendo
18 de abr. de 202446,5846,5846,5846,5843,28-
17 de abr. de 202446,2446,2446,2446,2442,96-
16 de abr. de 202446,8246,8246,8246,8243,50-
15 de abr. de 202447,2847,2847,2847,2843,93-
12 de abr. de 202447,2847,2847,2847,2843,93-
11 de abr. de 202447,2847,2847,2847,2843,93-
10 de abr. de 202447,7447,7447,7447,7444,36-
09 de abr. de 202447,2247,2247,2247,2243,87-
08 de abr. de 202447,2247,2247,2247,2243,87-
05 de abr. de 202447,2247,2247,2247,2243,87-
04 de abr. de 202447,2247,2247,2247,2243,87-
03 de abr. de 202447,2047,2047,2047,2043,86-
02 de abr. de 202447,6247,6247,6247,6244,25-
28 de mar. de 202446,4046,4046,4046,4043,11-
27 de mar. de 202445,8045,8045,8045,8042,56-
26 de mar. de 202445,9045,9045,9045,9042,65-
25 de mar. de 202445,4445,4445,4445,4442,22-
22 de mar. de 202444,1044,1044,1044,1040,98-
21 de mar. de 202443,6243,6243,6243,6240,53-
20 de mar. de 202442,5642,5642,5642,5639,54-
19 de mar. de 202442,5642,5642,5642,5639,54-
18 de mar. de 202442,6042,6042,6042,6039,58-
15 de mar. de 202442,2042,2042,2042,2039,21-
14 de mar. de 202442,7042,7042,7042,7039,67-
13 de mar. de 202442,9642,9642,9642,9639,92-
12 de mar. de 202444,4044,4044,4044,4041,25-
11 de mar. de 202444,4044,4044,4044,4041,25-
08 de mar. de 202442,0042,0042,0042,0039,02-
07 de mar. de 202441,1241,1241,1241,1238,21-
06 de mar. de 202440,8240,8240,8240,8237,93-
05 de mar. de 202441,5641,5641,5641,5638,62-
04 de mar. de 202440,1640,1640,1640,1637,31-
01 de mar. de 202441,8641,8641,8641,8638,89-
29 de fev. de 202442,0042,0042,0042,0039,02-
28 de fev. de 202442,3442,3442,3442,3439,34-
27 de fev. de 202442,0842,0842,0842,0839,10-
26 de fev. de 202442,6042,6042,6042,6039,58-
23 de fev. de 202442,4442,4442,4442,4439,43-
22 de fev. de 202442,2242,2242,2242,2239,23-
21 de fev. de 202441,4241,4241,4241,4238,49-
20 de fev. de 202441,3841,3841,3841,3838,45-
19 de fev. de 202441,3641,3641,3641,3638,43-
16 de fev. de 202441,3441,3441,3441,3438,41-
15 de fev. de 202441,3441,3441,3441,3438,41-
14 de fev. de 202441,2441,2441,2441,2438,32-
13 de fev. de 202442,5242,5242,5242,5239,51-
12 de fev. de 202441,9841,9841,9841,9839,01-
09 de fev. de 202442,9642,9642,9642,9639,92-
08 de fev. de 202443,0843,0843,0843,0840,03-
07 de fev. de 202443,4443,4443,4443,4440,36-
06 de fev. de 202443,5843,5843,5843,5840,49-
05 de fev. de 202443,8443,8443,8443,8440,73-
02 de fev. de 202443,8443,8443,8443,8440,73-
01 de fev. de 202444,8244,8244,8244,8241,64-
31 de jan. de 202444,7044,7044,7044,7041,53-
30 de jan. de 202445,5645,5645,5645,5642,33-
29 de jan. de 202445,5245,5245,5245,5242,30-
26 de jan. de 202445,3445,3445,3445,3442,13-
25 de jan. de 202445,9245,9245,9245,9242,67-
24 de jan. de 202445,4245,4245,4245,4242,20-
23 de jan. de 202445,4245,4245,4245,4242,20-
22 de jan. de 202445,4245,4245,4245,4242,20-
19 de jan. de 202445,6045,6045,6045,6042,37-
18 de jan. de 202446,0446,0446,0446,0442,78-
17 de jan. de 202446,0446,0446,0446,0442,78-
16 de jan. de 202446,3246,3246,3246,3243,04-
15 de jan. de 202446,2046,2046,2046,2042,93-
12 de jan. de 202446,2046,2046,2046,2042,93-
11 de jan. de 202446,8646,8646,8646,8643,54-
10 de jan. de 202447,0247,0247,0247,0243,69-
09 de jan. de 202447,8047,8047,8047,8044,41-
08 de jan. de 202447,8047,8047,8047,8044,41-
05 de jan. de 202447,8047,8047,8047,8044,41-
04 de jan. de 202447,8047,8047,8047,8044,41-
03 de jan. de 202448,3648,3648,3648,3644,93-
02 de jan. de 202448,7048,7048,7048,7045,25-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...