COVIVIO S.A.

CHX:COV_P.DXE2, FR0000064578
+ COVIVIO S.A. op mijn watchlist
51,575 17:29
+0,075 (+0,15%)

Historische koersen - augustus 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 47,500 48,500 47,420
49,200 64.180 +0,300 +0,62%
02 aug 48,200 48,660 47,740
49,000 74.766 +0,160 +0,33%
05 aug 48,160 46,580 45,540
48,160 52.192 -2,080 -4,27%
06 aug 46,570 46,860 45,920
47,210 67.155 +0,280 +0,60%
07 aug 47,240 47,480 47,000
48,000 27.199 +0,620 +1,32%
08 aug 47,170 47,040 46,640
47,260 31.979 -0,440 -0,93%
09 aug 47,200 47,800 47,200
48,560 19.322 +0,760 +1,62%
12 aug 48,120 47,540 47,500
48,260 22.739 -0,260 -0,54%
13 aug 47,880 48,060 47,600
48,220 21.462 +0,520 +1,09%
14 aug 48,800 48,920 48,410
48,980 26.024 +0,860 +1,79%
15 aug 49,130 49,120 48,640
49,220 18.080 +0,200 +0,41%
16 aug 49,100 48,840 48,500
49,140 29.991 -0,280 -0,57%
19 aug 48,740 49,240 48,740
49,360 19.294 +0,400 +0,82%
20 aug 49,000 49,120 48,620
49,700 29.291 -0,120 -0,24%
21 aug 49,060 49,380 49,040
49,880 40.432 +0,260 +0,53%
22 aug 49,510 49,980 49,510
50,400 22.101 +0,600 +1,22%
23 aug 50,200 50,700 50,125
50,800 21.075 +0,720 +1,44%
26 aug 51,325 51,700 51,100
51,800 29.655 +1,000 +1,97%
27 aug 51,750 51,200 51,100
51,750 31.614 -0,500 -0,97%
28 aug 50,700 51,150 50,700
51,250 24.049 -0,050 -0,10%
29 aug 51,550 50,000 49,840
51,600 43.470 -1,150 -2,25%
30 aug 50,500 51,400 50,450
51,850 63.284 +1,400 +2,80%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront