Mercados españoles cerrados en 7 hrs 16 min

Covivio SA (F5D.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,48+0,52 (+1,16%)
A partir del 09:10AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202445,6645,6645,4845,4845,48135
25 jun 202445,9245,9844,9644,9644,96-
24 jun 202445,7446,0445,5645,5645,56-
21 jun 202446,0446,1445,3045,3045,30-
20 jun 202445,4245,9845,4245,5645,56-
19 jun 202445,5245,6844,9044,9044,90-
18 jun 202444,9445,6444,9445,0445,04-
17 jun 202444,7244,9444,1644,1644,16-
14 jun 202446,2846,2844,2044,2044,20-
13 jun 202447,3647,3645,6645,6645,66-
12 jun 202446,6247,6246,4446,9846,98-
11 jun 202448,3648,3645,9845,9845,98-
10 jun 202447,9248,0247,5447,5447,54-
07 jun 202449,2449,2847,8447,8447,84-
06 jun 202449,7650,0048,8248,8248,82-
05 jun 202449,7249,8649,4649,4649,46135
04 jun 202448,2049,2848,2048,9248,92-
03 jun 202448,1248,4447,6447,6447,64-
31 may 202447,9047,9047,1847,1847,18-
30 may 202447,4047,6647,3247,3247,32-
29 may 202448,8048,8246,8448,1648,167
28 may 202449,2849,4648,4848,4848,48-
27 may 202449,0249,3848,8048,8048,80-
24 may 202448,9849,4048,5648,5648,56-
23 may 202450,7050,7048,7248,7248,72-
22 may 202449,6850,7549,5850,1050,10-
21 may 202449,4849,4849,1649,1649,16-
20 may 202449,6849,8849,0649,0649,06-
17 may 202449,7649,8249,1649,1649,16-
16 may 202450,0550,0549,4649,4649,46-
15 may 202448,3249,7448,3249,5049,50-
14 may 202447,9848,4247,7447,7447,74-
13 may 202448,3048,5847,5647,5647,56-
10 may 202448,6048,8047,7447,7447,74-
09 may 202448,3248,5648,0648,0848,08-
08 may 202448,3648,8447,8847,8847,88-
07 may 202447,9248,9847,9247,9447,94-
06 may 202447,9047,9047,3847,3847,38-
03 may 202447,1648,0847,1647,4047,40-
02 may 202446,4847,0646,4846,7046,70-
30 abr 202447,1647,3646,2446,2446,24-
29 abr 202446,6447,4646,5446,7046,70-
26 abr 202445,5646,6245,5646,0046,00-
25 abr 202444,6044,9844,2644,2644,26-
24 abr 202445,0045,0044,2644,2644,26-
23 abr 202444,4244,4244,3244,4244,42-
22 abr 202443,5644,2443,5643,9443,94-
19 abr 202442,9443,2442,9042,9042,90-
19 abr 20243.3 Dividendo
18 abr 202446,6046,6046,0446,0442,74-
17 abr 202445,8446,7045,8245,8242,54-
16 abr 202446,4846,5045,7445,7442,46-
15 abr 202447,1047,6246,4846,4843,15-
12 abr 202447,3047,3046,4246,4243,09-
11 abr 202447,0047,1846,6246,6243,28-
10 abr 202447,7247,7246,5846,5843,24-
09 abr 202447,0647,7446,9647,0043,63-
08 abr 202447,0047,3246,7846,7843,43-
05 abr 202447,0447,1046,5046,5043,17-
04 abr 202447,1648,0247,1647,2043,82-
03 abr 202446,9047,1646,7646,7643,41-
02 abr 202447,5447,5446,5246,5243,19-
28 mar 202446,3847,3246,3647,0843,71-
27 mar 202445,5446,1645,5445,9042,61-
26 mar 202445,8445,8445,1445,1441,90-
25 mar 202445,4045,7445,3845,3842,13-
22 mar 202444,8645,5244,8645,1641,92-
21 mar 202443,6644,4643,6644,1440,98-
20 mar 202442,4843,1042,4642,8839,81-
19 mar 202442,3842,6442,0842,0839,06-
18 mar 202442,6642,8642,0242,0239,01-
15 mar 202441,9642,6041,8641,8638,86-
14 mar 202442,4242,7041,6041,6038,62-
13 mar 202442,6842,6842,0242,0239,01-
12 mar 202444,2044,2042,2242,2239,19-
11 mar 202444,3244,6243,5643,5640,44-
08 mar 202441,9243,9841,9243,9840,83-
07 mar 202441,1042,4641,1041,5238,54-
06 mar 202440,5641,3640,5640,8437,91-
05 mar 202440,5441,1640,1840,1837,30-
04 mar 202439,9440,2439,6439,7036,85-
01 mar 202441,6041,6039,4639,4636,63-
29 feb 202441,8041,9240,9640,9638,02-
28 feb 202442,3242,5640,9841,3438,38-
27 feb 202441,8042,5041,8041,9238,92-
26 feb 202442,5642,5641,4841,4838,51-
23 feb 202442,3842,6442,2442,2439,21-
22 feb 202442,2042,6641,9641,9638,95-
21 feb 202441,3441,9441,3441,4838,51-
20 feb 202441,3441,4840,8840,8837,95-
19 feb 202441,3241,8041,2041,2038,25-
16 feb 202441,8441,8441,0241,0238,08-
15 feb 202441,3441,7241,0241,0638,12-
14 feb 202440,9241,4240,7440,7437,82-
13 feb 202442,4842,5440,6240,6237,71-
12 feb 202441,7442,5441,7442,2039,18-
09 feb 202442,6642,9441,2241,2238,27-
08 feb 202442,9043,3242,2642,2639,23-
07 feb 202443,1643,2842,4642,4639,42-
06 feb 202443,3643,4242,7042,7039,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...