Accueil
Bourse
Actions Paris

Historique action Covivio

Cotation du 26/11/2021 à 17h35 Covivio (ex Foncière des Regions) -3,57% 71,900€

Historique Bourse Covivio (ex Foncière des Regions)

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
26/11/2021 71,900 -3,57% 318 935 72,620 72,860 70,320
25/11/2021 74,560 +2,00% 81 777 73,320 74,660 72,460
24/11/2021 73,100 +1,70% 77 884 71,880 73,260 71,620
23/11/2021 71,880 -0,17% 133 480 71,720 72,920 71,720
22/11/2021 72,000 -0,85% 110 015 72,460 73,100 71,980
19/11/2021 72,620 -1,17% 100 501 73,740 73,740 71,680
18/11/2021 73,480 -0,43% 63 091 74,040 74,300 73,280
17/11/2021 73,800 -1,23% 63 317 74,760 75,040 73,800
16/11/2021 74,720 +0,27% 70 399 74,880 75,860 74,560
15/11/2021 74,520 +0,16% 60 284 74,040 74,980 73,940
12/11/2021 74,400 +0,73% 53 534 73,720 74,940 73,300
11/11/2021 73,860 -1,86% 62 642 75,140 75,140 73,360
10/11/2021 75,260 -0,42% 56 478 75,580 75,960 74,620
09/11/2021 75,580 +0,96% 42 422 74,680 75,840 74,520
08/11/2021 74,860 -2,91% 94 493 77,020 77,360 74,760
05/11/2021 77,100 +1,13% 99 986 76,040 77,260 75,300
04/11/2021 76,240 +3,64% 114 972 73,800 76,600 73,800
03/11/2021 73,560 +0,11% 73 962 73,260 73,600 72,340
02/11/2021 73,480 -0,22% 89 482 73,660 74,000 72,720
01/11/2021 73,640 -1,55% 129 189 74,780 74,780 72,880