COVIVIO S.A.

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

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 54,750 54,800 54,300
55,300 41.610 +0,150 +0,27%
02 okt 54,900 54,575 53,750
54,950 44.003 -0,225 -0,41%
03 okt 54,400 54,000 53,850
54,800 23.867 -0,575 -1,05%
04 okt 55,925 55,900 55,300
56,550 62.259 +1,900 +3,52%
07 okt 55,800 55,100 54,900
55,800 80.911 -0,800 -1,43%
08 okt 54,450 54,650 54,350
55,300 49.618 -0,450 -0,82%
09 okt 54,850 55,250 54,750
55,350 18.377 +0,600 +1,10%
10 okt 55,200 54,250 54,050
55,250 21.356 -1,000 -1,81%
11 okt 54,350 54,700 54,225
55,025 17.278 +0,450 +0,83%
14 okt 54,750 54,550 54,350
54,750 35.063 -0,150 -0,27%
15 okt 54,700 55,050 54,550
55,150 48.878 +0,500 +0,92%
16 okt 56,400 56,450 55,525
56,850 43.857 +1,400 +2,54%
17 okt 56,250 55,000 54,850
56,250 33.743 -1,450 -2,57%
18 okt 54,950 54,175 53,950
55,000 68.114 -0,825 -1,50%
21 okt 54,450 53,300 53,200
54,600 47.101 -0,875 -1,62%
22 okt 52,800 53,100 52,250
53,300 34.664 -0,200 -0,38%
23 okt 52,850 53,950 52,850
54,250 47.824 +0,850 +1,60%
24 okt 53,850 53,750 53,700
54,400 29.611 -0,200 -0,37%
25 okt 53,700 53,700 53,650
54,100 26.322 -0,050 -0,09%
28 okt 54,300 53,975 53,750
54,350 32.534 +0,275 +0,51%
29 okt 54,650 53,475 53,150
54,650 28.835 -0,500 -0,93%
30 okt 53,000 53,000 52,700
53,850 28.738 -0,475 -0,89%
31 okt 52,775 52,400 52,050
52,800 27.703 -0,600 -1,13%
« 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