Covivio SA (CVO)

CVO
🏛️ France →
56.55
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 55.80 56.40 55.25 55.45 0.0M
2022-12-29 55.30 56.15 54.80 56.10 0.1M
2022-12-28 55.20 56.05 54.90 55.40 0.1M
2022-12-27 55.35 55.90 54.65 55.15 0.0M
2022-12-23 55.15 55.70 54.75 55.25 0.0M
2022-12-22 54.85 55.40 54.45 54.95 0.1M
2022-12-21 53.65 55.30 53.60 55.10 0.1M
2022-12-20 54.00 54.15 52.40 53.60 0.1M
2022-12-19 54.65 55.30 54.35 54.65 0.1M
2022-12-16 57.50 57.50 53.95 54.45 0.4M
2022-12-15 57.85 58.25 56.50 57.45 0.2M
2022-12-14 56.80 58.10 56.55 58.05 0.1M
2022-12-13 55.80 58.40 55.55 57.00 0.1M
2022-12-12 56.30 56.55 55.15 55.90 0.1M
2022-12-09 56.20 56.80 55.50 56.80 0.1M
2022-12-08 55.75 56.35 55.00 56.30 0.1M
2022-12-07 56.60 56.65 55.25 55.85 0.1M
2022-12-06 56.70 57.40 56.15 57.00 0.1M
2022-12-05 56.00 56.95 55.80 56.70 0.1M
2022-12-02 55.30 56.55 55.25 56.10 0.1M
2022-12-01 56.15 56.50 55.45 55.45 0.1M
2022-11-30 56.60 56.75 54.70 55.30 0.3M
2022-11-29 56.70 56.95 55.55 56.35 0.1M
2022-11-28 56.70 57.60 55.90 56.80 0.1M
2022-11-25 57.45 57.45 55.80 57.00 0.1M
2022-11-24 56.65 58.35 56.55 57.15 0.2M
2022-11-23 57.10 57.20 56.05 56.80 0.1M
2022-11-22 57.40 57.50 56.50 57.00 0.1M
2022-11-21 56.95 57.50 56.55 57.50 0.1M
2022-11-18 56.80 57.30 56.30 57.25 0.1M
2022-11-17 56.80 57.55 55.45 56.80 0.1M
2022-11-16 58.30 58.30 56.10 56.80 0.1M
2022-11-15 57.90 58.90 57.40 58.50 0.1M
2022-11-14 58.75 59.15 57.60 58.00 0.1M
2022-11-11 60.05 61.35 58.75 58.75 0.1M
2022-11-10 56.15 60.10 55.40 59.90 0.1M
2022-11-09 56.95 56.95 55.35 56.35 0.1M
2022-11-08 56.10 56.85 55.40 56.55 0.1M
2022-11-07 55.05 56.90 55.05 56.25 0.1M
2022-11-04 54.25 55.90 53.50 55.40 0.1M
2022-11-03 54.25 54.25 52.55 53.85 0.1M
2022-11-02 55.25 55.25 53.90 54.70 0.1M
2022-11-01 54.35 56.15 54.30 55.15 0.1M
2022-10-31 53.60 54.20 52.85 54.20 0.2M
2022-10-28 53.55 53.90 52.95 53.60 0.1M
2022-10-27 52.70 54.75 52.25 54.15 0.1M
2022-10-26 53.80 54.05 52.35 52.85 0.1M
2022-10-25 52.00 54.25 51.45 54.00 0.1M
2022-10-24 50.45 52.00 50.00 51.80 0.1M
2022-10-21 50.15 51.20 49.08 50.45 0.2M
2022-10-20 48.92 50.85 48.92 50.65 0.1M
2022-10-19 50.15 50.20 48.94 49.00 0.1M
2022-10-18 50.25 50.90 49.70 50.05 0.1M
2022-10-17 47.70 50.05 47.48 49.84 0.1M
2022-10-14 47.52 48.94 47.00 47.90 0.1M
2022-10-13 45.90 48.90 45.36 46.82 0.2M
2022-10-12 48.00 48.04 45.42 46.10 0.2M
2022-10-11 48.74 49.04 47.60 48.34 0.1M
2022-10-10 48.80 50.00 48.66 48.66 0.1M
2022-10-07 49.50 50.45 48.96 49.22 0.1M
2022-10-06 50.25 50.60 49.10 49.50 0.1M
2022-10-05 51.40 51.60 49.26 49.64 0.1M
2022-10-04 50.90 51.60 50.30 51.40 0.1M
2022-10-03 48.86 50.30 48.20 50.30 0.1M
2022-09-30 47.86 49.52 47.58 49.52 0.2M
2022-09-29 47.54 47.72 46.08 47.44 0.2M
2022-09-28 45.32 48.04 44.40 47.94 0.2M
2022-09-27 47.90 48.26 45.90 45.90 0.1M
2022-09-26 48.00 48.38 47.30 47.64 0.1M
2022-09-23 49.76 49.78 47.78 48.10 0.1M
2022-09-22 51.90 52.00 49.46 49.52 0.1M
2022-09-21 51.05 52.75 51.05 52.75 0.2M
2022-09-20 54.05 54.15 51.40 51.40 0.1M
2022-09-19 53.55 54.10 53.20 53.80 0.1M
2022-09-16 52.60 55.10 52.25 54.55 0.4M
2022-09-15 53.30 53.90 52.45 53.25 0.1M
2022-09-14 53.90 54.10 52.90 53.45 0.2M
2022-09-13 56.20 56.25 53.80 54.00 0.2M
2022-09-12 55.10 56.50 54.95 56.20 0.1M
2022-09-09 54.30 55.00 54.20 54.75 0.1M
2022-09-08 54.85 55.30 53.60 54.05 0.1M
2022-09-07 54.20 54.95 54.05 54.50 0.1M
2022-09-06 54.25 55.50 54.20 54.55 0.1M
2022-09-05 54.00 54.95 53.90 54.60 0.1M
2022-09-02 54.50 55.20 53.60 55.15 0.1M
2022-09-01 55.45 55.45 53.65 54.25 0.1M
2022-08-31 55.45 56.20 55.20 55.80 0.3M
2022-08-30 55.80 56.40 54.95 55.40 0.1M
2022-08-29 54.80 56.20 54.80 55.70 0.1M
2022-08-26 56.70 57.25 55.25 55.25 0.1M
2022-08-25 56.45 57.05 56.30 56.45 0.1M
2022-08-24 56.05 56.45 55.50 56.20 0.1M
2022-08-23 56.70 57.75 56.10 56.30 0.1M
2022-08-22 57.65 58.10 56.15 57.00 0.1M
2022-08-19 59.65 59.75 57.80 57.95 0.1M
2022-08-18 59.35 60.70 59.35 60.20 0.1M
2022-08-17 61.45 61.60 59.50 59.50 0.1M
2022-08-16 62.30 62.55 61.65 61.65 0.1M
2022-08-15 62.10 63.00 61.90 62.35 0.1M
2022-08-12 62.05 62.85 61.65 62.20 0.1M
2022-08-11 62.70 62.70 61.40 62.05 0.1M
2022-08-10 60.30 62.50 59.75 62.50 0.1M
2022-08-09 60.60 60.75 59.65 60.35 0.1M
2022-08-08 59.45 60.85 59.40 60.45 0.1M
2022-08-05 59.85 60.40 59.20 59.50 0.1M
2022-08-04 60.75 61.25 59.70 60.05 0.1M
2022-08-03 59.90 60.90 59.85 60.50 0.1M
2022-08-02 60.40 60.60 59.80 60.00 0.1M
2022-08-01 61.60 61.95 60.35 60.55 0.1M
2022-07-29 60.40 62.10 60.40 61.65 0.1M
2022-07-28 58.65 60.10 58.65 60.10 0.1M
2022-07-27 59.30 59.30 58.00 58.70 0.1M
2022-07-26 58.05 59.00 57.90 59.00 0.1M
2022-07-25 58.45 58.70 57.95 58.55 0.1M
2022-07-22 56.00 59.25 55.85 58.65 0.1M
2022-07-21 57.70 58.00 55.85 56.20 0.1M
2022-07-20 57.50 58.00 56.55 57.60 0.2M
2022-07-19 55.20 57.60 55.20 57.45 0.2M
2022-07-18 54.95 56.00 54.75 55.60 0.1M
2022-07-15 54.00 55.10 53.50 54.75 0.1M
2022-07-14 54.35 54.50 53.05 53.70 0.1M
2022-07-13 53.80 55.05 53.60 54.20 0.1M
2022-07-12 52.85 54.20 52.25 54.00 0.1M
2022-07-11 53.55 54.40 52.80 53.35 0.1M
2022-07-08 53.25 55.05 53.05 54.40 0.1M
2022-07-07 52.70 54.10 52.30 54.10 0.1M
2022-07-06 52.35 53.30 51.80 52.15 0.2M
2022-07-05 52.10 53.10 50.95 51.50 0.2M
2022-07-04 53.10 53.65 51.45 51.45 0.1M
2022-07-01 52.80 54.10 52.25 52.50 0.1M
2022-06-30 53.45 53.50 51.50 52.95 0.3M
2022-06-29 55.60 55.95 53.65 54.05 0.2M
2022-06-28 56.55 58.50 56.55 57.80 0.1M
2022-06-27 57.40 57.65 55.75 56.55 0.1M
2022-06-24 56.05 57.00 55.70 56.95 0.1M
2022-06-23 57.20 57.35 55.10 55.65 0.1M
2022-06-22 56.55 58.00 55.45 57.35 0.1M
2022-06-21 57.20 57.90 56.70 57.15 0.1M
2022-06-20 56.85 57.30 55.80 56.95 0.1M
2022-06-17 55.10 57.40 55.10 56.65 0.4M
2022-06-16 57.45 57.75 54.50 55.00 0.2M
2022-06-15 57.20 58.50 56.30 57.40 0.3M
2022-06-14 56.20 56.75 54.80 56.70 0.2M
2022-06-13 60.20 60.50 55.75 55.75 0.3M
2022-06-10 62.50 62.50 60.80 61.15 0.2M
2022-06-09 65.45 65.50 63.10 63.15 0.1M
2022-06-08 67.05 67.05 65.15 65.80 0.1M
2022-06-07 67.00 67.05 66.25 66.80 0.1M
2022-06-06 67.35 67.35 66.35 67.25 0.1M
2022-06-03 66.65 66.85 66.10 66.80 0.0M
2022-06-02 67.25 67.25 65.95 66.15 0.1M
2022-06-01 68.55 68.65 66.85 66.85 0.1M
2022-05-31 68.50 68.70 67.25 67.90 0.9M
2022-05-30 68.40 69.35 68.35 68.55 0.1M
2022-05-27 68.05 68.30 66.95 68.20 0.1M
2022-05-26 66.65 67.90 66.25 67.65 0.1M
2022-05-25 67.40 67.65 65.45 66.45 0.1M
2022-05-24 67.95 68.35 66.35 66.85 0.1M
2022-05-23 68.10 68.45 66.80 68.45 0.1M
2022-05-20 66.10 68.05 65.85 67.25 0.1M
2022-05-19 67.00 67.00 65.15 65.40 0.1M
2022-05-18 66.80 67.90 66.80 67.35 0.1M
2022-05-17 66.85 67.35 66.45 66.80 0.1M
2022-05-16 64.60 66.65 64.35 66.65 0.1M
2022-05-13 63.70 64.85 62.35 64.75 0.2M
2022-05-12 63.75 64.25 63.15 63.80 0.2M
2022-05-11 65.00 65.45 64.05 65.10 0.1M
2022-05-10 65.00 65.20 64.30 64.65 0.1M
2022-05-09 65.50 66.05 64.45 64.50 0.1M
2022-05-06 67.55 67.55 65.60 65.90 0.1M
2022-05-05 68.10 68.60 67.10 67.70 0.1M
2022-05-04 68.20 68.35 66.60 67.05 0.1M
2022-05-03 67.20 68.40 66.95 68.00 0.2M
2022-05-02 67.30 68.25 62.05 66.80 0.2M
2022-04-29 68.95 69.60 67.95 67.95 0.1M
2022-04-28 70.00 70.50 68.70 69.05 0.1M
2022-04-27 69.10 69.85 67.95 69.45 0.1M
2022-04-26 69.40 70.35 68.75 69.10 0.1M
2022-04-25 68.40 69.70 67.75 68.80 0.1M
2022-04-22 73.85 74.80 72.80 72.95 0.1M
2022-04-21 73.25 75.40 72.95 74.30 0.1M
2022-04-20 72.35 73.85 71.90 72.85 0.1M
2022-04-19 73.65 74.10 72.35 72.35 0.1M
2022-04-14 74.35 74.45 73.25 73.90 0.1M
2022-04-13 73.50 74.35 73.25 74.00 0.1M
2022-04-12 72.80 74.10 71.95 73.55 0.2M
2022-04-11 71.90 73.65 71.60 73.65 0.1M
2022-04-08 70.45 71.80 70.45 71.65 0.1M
2022-04-07 70.30 71.80 69.25 69.80 0.2M
2022-04-06 71.35 71.65 69.50 70.00 0.1M
2022-04-05 72.65 72.95 70.85 71.60 0.1M
2022-04-04 73.20 73.25 72.45 72.55 0.1M
2022-04-01 72.15 73.10 71.75 72.85 0.1M
2022-03-31 73.32 73.58 72.14 72.14 0.1M
2022-03-30 72.16 73.30 71.68 73.08 0.1M
2022-03-29 71.36 72.24 70.64 72.24 0.2M
2022-03-28 70.60 71.30 70.28 70.72 0.2M
2022-03-25 69.18 70.60 68.94 70.60 0.1M
2022-03-24 69.64 69.94 68.62 69.02 0.2M
2022-03-23 72.20 72.56 69.44 69.44 0.1M
2022-03-22 71.50 72.62 71.28 72.18 0.1M
2022-03-21 71.08 72.26 70.34 71.42 0.2M
2022-03-18 72.64 73.24 70.80 72.14 0.5M
2022-03-17 72.68 73.66 72.12 72.74 0.2M
2022-03-16 71.96 74.00 71.38 72.42 0.2M
2022-03-15 70.70 72.02 70.18 70.90 0.2M
2022-03-14 69.46 71.46 69.20 71.00 0.2M
2022-03-11 67.28 69.56 67.26 68.90 0.1M
2022-03-10 68.44 68.88 66.10 67.40 0.2M
2022-03-09 65.22 68.20 64.60 68.20 0.2M
2022-03-08 60.54 65.88 60.50 63.62 0.2M
2022-03-07 62.92 63.64 59.90 61.46 0.4M
2022-03-04 68.70 68.90 64.28 64.28 0.2M
2022-03-03 70.00 71.00 68.64 68.64 0.2M
2022-03-02 70.00 71.28 68.92 70.62 0.2M
2022-03-01 72.82 73.10 70.42 70.46 0.2M
2022-02-28 72.14 73.44 70.46 73.44 0.3M
2022-02-25 71.70 74.48 71.38 73.94 0.2M
2022-02-24 72.08 73.38 70.24 71.30 0.3M
2022-02-23 73.76 75.46 73.76 74.00 0.1M
2022-02-22 73.18 74.24 72.46 73.24 0.1M
2022-02-21 75.48 75.90 73.92 74.40 0.1M
2022-02-18 76.28 77.20 74.96 74.96 0.1M
2022-02-17 75.30 76.28 74.84 76.28 0.1M
2022-02-16 73.90 75.28 73.84 75.08 0.1M
2022-02-15 71.80 73.52 71.80 73.50 0.1M
2022-02-14 72.08 72.64 70.46 72.40 0.2M
2022-02-11 73.40 73.50 72.40 73.24 0.1M
2022-02-10 72.52 74.12 72.52 74.00 0.1M
2022-02-09 72.00 73.26 71.74 72.48 0.1M
2022-02-08 71.28 72.48 71.14 71.72 0.1M
2022-02-07 72.18 72.18 70.72 71.28 0.1M
2022-02-04 74.30 74.42 71.78 71.78 0.1M
2022-02-03 74.90 75.40 73.54 73.66 0.1M
2022-02-02 74.50 75.52 74.44 74.88 0.1M
2022-02-01 74.38 74.90 73.86 74.26 0.1M
2022-01-31 74.68 75.12 73.54 73.90 0.2M
2022-01-28 74.26 74.42 73.12 74.20 0.1M
2022-01-27 74.30 75.40 73.98 74.42 0.1M
2022-01-26 73.54 76.34 73.36 74.94 0.2M
2022-01-25 74.04 74.70 72.92 73.04 0.1M
2022-01-24 75.70 75.84 72.82 73.38 0.2M
2022-01-21 76.34 76.34 74.44 75.80 0.1M
2022-01-20 76.94 76.94 74.54 75.32 0.1M
2022-01-19 76.06 77.74 75.82 76.86 0.1M
2022-01-18 75.60 76.08 75.04 75.78 0.1M
2022-01-17 76.24 76.52 75.76 75.76 0.1M
2022-01-14 75.28 76.84 74.72 75.90 0.1M
2022-01-13 75.18 75.32 74.48 75.26 0.1M
2022-01-12 74.68 75.02 73.76 74.94 0.1M
2022-01-11 74.80 74.94 74.00 74.42 0.1M
2022-01-10 73.86 74.46 73.04 74.38 0.1M
2022-01-07 73.90 74.14 72.80 73.60 0.1M
2022-01-06 73.50 74.20 73.36 73.72 0.1M
2022-01-05 74.26 74.82 73.72 74.04 0.1M
2022-01-04 72.84 74.56 72.84 74.44 0.1M
2022-01-03 72.36 73.06 72.34 72.64 0.1M