U.S. markets close in 6 hours 22 minutes

Covivio SA (F5D.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
45.64+0.34 (+0.75%)
A partir del 09:10AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202445.7445.7445.6445.6445.64135
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-
05 feb 202443.7244.0042.7042.7039.64-
02 feb 202443.5444.2643.3043.3040.20-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...