Mercados españoles cerrados

Covivio (COV.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,60+1,76 (+3,93%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202445,1247,0045,1246,6046,60155.207
25 abr 202445,0245,7244,4044,8444,84196.077
24 abr 202445,0045,0444,3644,8444,84186.972
23 abr 202444,5644,9244,2644,8444,84162.237
22 abr 202444,1044,5243,7644,4044,40161.528
19 abr 202443,6043,8443,0243,4643,46134.750
19 abr 20243.3 Dividendo
18 abr 202446,6247,1046,4046,8243,52118.854
17 abr 202446,1047,1045,8446,4243,1595.310
16 abr 202446,5446,9045,7046,2242,96215.253
15 abr 202447,0447,7646,5647,1243,80116.801
12 abr 202447,5047,8447,0247,1443,8293.734
11 abr 202446,9447,8646,7447,0643,74109.149
10 abr 202447,8248,5646,8447,1843,85150.455
09 abr 202447,2248,3247,0247,6244,26135.423
08 abr 202447,0647,7246,9647,4044,0697.692
05 abr 202447,0447,3246,7447,1043,7897.720
04 abr 202447,4048,2047,2447,8244,45191.000
03 abr 202447,1447,4046,6847,3844,0497.919
02 abr 202447,3047,6846,9047,1243,80151.515
28 mar 202446,5847,8846,0047,7044,34242.080
27 mar 202445,6646,4845,2646,4843,20117.337
26 mar 202445,8846,1245,1045,7242,50171.432
25 mar 202445,2046,1045,2045,9642,72166.924
22 mar 202445,4246,1645,2445,6042,39200.653
21 mar 202443,8644,7443,8644,7241,57234.487
20 mar 202442,5643,4242,4643,2840,23139.392
19 mar 202442,6242,9442,3042,7639,75173.628
18 mar 202443,1443,3642,4442,5639,56156.110
15 mar 202442,2243,2842,1042,3639,374.798.431
14 mar 202442,5043,3441,9442,1639,19305.462
13 mar 202442,8643,0641,6842,5639,56406.293
12 mar 202444,2444,4042,7842,7839,76499.364
11 mar 202444,3645,0243,5044,1241,01278.962
08 mar 202442,2844,7641,9844,7041,55353.363
07 mar 202441,2242,6241,1442,0639,10228.681
06 mar 202440,5641,5240,5641,3438,43197.869
05 mar 202441,6842,0040,3640,7037,83228.821
04 mar 202440,1240,5439,5440,2037,37216.285
01 mar 202441,6041,8439,6240,0037,18333.505
29 feb 202441,9042,3641,4641,5238,59774.124
28 feb 202442,6042,7640,8641,8838,93233.196
27 feb 202442,0442,8442,0042,4839,4997.523
26 feb 202442,5042,7042,0442,0439,08129.954
23 feb 202442,5042,9642,0642,8039,78180.482
22 feb 202442,2843,3442,1042,5039,50201.220
21 feb 202441,6442,0841,0642,0239,06144.753
20 feb 202441,4641,8641,3241,4438,52150.570
19 feb 202441,4042,2241,4041,7438,80121.000
16 feb 202441,9042,1840,9841,5638,63265.890
15 feb 202441,4641,9040,6641,6038,67189.025
14 feb 202441,0041,8640,9641,2838,37113.385
13 feb 202442,6642,8041,0441,1638,26148.254
12 feb 202442,0842,9642,0842,7639,7595.704
09 feb 202442,8443,1441,4241,6438,71211.408
08 feb 202442,9043,3842,7042,8239,80126.318
07 feb 202443,2443,6442,7642,8639,84183.566
06 feb 202443,4843,6842,9443,2840,23168.676
05 feb 202443,8044,2443,2043,2440,19115.056
02 feb 202443,9244,7043,5643,8440,75153.481
01 feb 202444,4244,5643,4043,4640,40170.373
31 ene 202444,9645,3244,5845,1641,98163.916
30 ene 202445,7445,8444,3044,6441,4987.628
29 ene 202445,5045,5444,5845,5442,3386.906
26 ene 202445,7445,8044,9845,6242,40116.071
25 ene 202445,7845,8044,6445,2442,05146.617
24 ene 202445,5246,4045,4246,0842,8387.560
23 ene 202445,5845,8245,1245,1441,96105.537
22 ene 202445,4646,1045,0045,4042,2086.070
19 ene 202445,3845,7844,7245,0241,8567.729
18 ene 202445,6446,0045,1445,3642,16115.107
17 ene 202445,6845,8444,4445,0241,85109.915
16 ene 202446,2446,7646,0046,3643,0993.296
15 ene 202446,4046,4045,8045,9642,7268.970
12 ene 202446,0846,7245,7046,2442,98136.289
11 ene 202446,5646,7645,5445,7442,52158.166
10 ene 202446,6647,5846,3246,3243,06141.801
09 ene 202447,6047,6646,8647,0643,74105.406
08 ene 202447,9848,3246,7447,6044,2586.901
05 ene 202447,8848,1247,2247,8844,5166.891
04 ene 202447,5048,4247,5048,1244,7399.927
03 ene 202448,3848,8847,5047,6044,25113.954
02 ene 202448,6648,7847,8448,3444,93106.076
29 dic 202349,5649,6048,4248,6845,2586.525
28 dic 202349,4449,7849,0449,4845,99116.113
27 dic 202348,5449,5648,5449,4645,97149.639
22 dic 202348,4048,7048,1448,4845,0662.633
21 dic 202348,4448,7448,2048,5045,08101.768
20 dic 202348,1649,0047,9248,8645,42153.376
19 dic 202348,0048,5647,7047,9644,58126.458
18 dic 202347,1048,5247,0048,0044,62120.077
15 dic 202349,0049,0848,2048,2044,80506.414
14 dic 202348,0050,0548,0048,9045,45319.316
13 dic 202346,0046,6445,7646,4243,15128.663
12 dic 202347,1247,2645,8645,9242,68171.591
11 dic 202346,7246,8446,2046,7843,48151.001
08 dic 202347,3847,6846,4046,6243,33155.392
07 dic 202347,4247,9046,8647,4244,08181.688
06 dic 202347,1248,0846,5648,0444,65249.774
05 dic 202346,0847,6845,9647,0243,71263.515
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...