COVIVIO

PSE:COV.FR, FR0000064578
+ COVIVIO op mijn watchlist
52,000 17:35
+0,950 (+1,86%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 49,120 49,600 48,820
49,600 63.936 +0,840 +1,72%
03 jan 49,540 49,320 49,200
49,680 65.605 -0,280 -0,56%
06 jan 49,560 49,160 48,800
49,580 55.627 -0,160 -0,32%
07 jan 49,140 48,720 48,640
49,720 93.001 -0,440 -0,90%
08 jan 48,600 48,360 47,720
48,780 120.591 -0,360 -0,74%
09 jan 48,140 48,360 47,860
48,640 69.258 0,000 0,00%
10 jan 48,240 47,200 47,200
48,480 165.876 -1,160 -2,40%
13 jan 47,400 46,280 46,080
47,400 133.860 -0,920 -1,95%
14 jan 47,180 46,620 46,240
47,520 119.030 +0,340 +0,73%
15 jan 46,880 48,280 46,880
48,440 163.885 +1,660 +3,56%
16 jan 48,280 48,620 47,620
48,720 98.042 +0,340 +0,70%
17 jan 48,880 49,620 48,740
49,620 183.001 +1,000 +2,06%
20 jan 49,680 49,560 49,040
49,720 71.591 -0,060 -0,12%
21 jan 49,580 49,820 49,300
50,100 80.650 +0,260 +0,52%
22 jan 49,920 49,440 49,260
49,960 72.768 -0,380 -0,76%
23 jan 49,400 49,180 48,960
49,480 116.915 -0,260 -0,53%
24 jan 49,440 49,900 49,280
49,960 118.162 +0,720 +1,46%
27 jan 49,640 50,650 49,540
51,150 98.238 +0,750 +1,50%
28 jan 50,500 51,000 50,200
51,350 143.060 +0,350 +0,69%
29 jan 50,950 50,300 50,200
51,050 77.301 -0,700 -1,37%
30 jan 50,450 51,000 50,150
51,200 79.650 +0,700 +1,39%
31 jan 50,900 51,300 50,700
51,450 145.199 +0,300 +0,59%
« 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