Accueil
»
Bourse
»
Actions Paris
»

Historique action Covivio

Cotation du 25/11/2020 à 09h42 Covivio (ex Foncière des Regions) -2,07% 73,400€
  • COV - FR0000064578
  • SRD
  •   PEA
  •   PEA-PME
  • Consensus Conserver
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Covivio (ex Foncière des Regions)

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
23/11/2020 72,200 +0,49% 124 065 72,850 74,300 72,200
20/11/2020 71,850 -0,55% 123 572 72,250 73,650 71,600
19/11/2020 72,250 -0,62% 225 731 71,600 72,250 70,650
18/11/2020 72,700 +1,82% 137 213 71,000 72,850 70,050
17/11/2020 71,400 +1,06% 156 969 71,000 71,850 69,950
16/11/2020 70,650 +7,53% 262 271 66,600 74,000 66,350
13/11/2020 65,700 +0,08% 188 349 65,150 66,050 64,900
12/11/2020 65,650 -2,52% 224 587 66,400 67,200 64,800
11/11/2020 67,350 -2,46% 295 782 68,900 71,000 65,500
10/11/2020 69,050 +13,66% 514 010 60,950 69,950 60,150
09/11/2020 60,750 +13,76% 590 221 53,500 62,150 53,500
06/11/2020 53,400 -1,11% 117 884 53,550 54,450 53,050
05/11/2020 54,000 +0,65% 120 559 54,000 54,900 53,500
04/11/2020 53,650 +0,28% 105 995 53,550 53,650 52,000
03/11/2020 53,500 +2,59% 141 294 52,800 53,550 52,250
02/11/2020 52,150 +2,05% 143 688 51,300 52,150 50,750
30/10/2020 51,100 +1,69% 126 655 49,760 51,100 49,460
29/10/2020 50,250 +1,56% 188 938 49,900 50,950 48,500
28/10/2020 49,480 -6,29% 257 240 51,550 51,650 48,040
27/10/2020 52,800 -2,22% 151 451 53,900 54,250 51,850
74,300 Cours le plus haut sur la période, le lundi 23 novembre 2020
48,040 Cours le plus bas sur la période, le mercredi 28 octobre 2020