Accueil
»
Bourse
»
Actions Paris
»

Historique action Covivio

Cotation du 07/05/2021 à 17h35 Covivio (ex Foncière des Regions) +1,84% 76,180€
  • 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
07/05/2021 76,180 +1,84% 131 043 75,180 76,380 75,100
06/05/2021 74,800 +0,73% 100 885 74,320 75,000 73,440
05/05/2021 74,260 -1,67% 101 168 75,900 76,160 74,100
04/05/2021 75,520 +0,08% 94 967 75,500 76,640 75,500
03/05/2021 75,460 +1,70% 74 963 74,680 75,460 74,080
30/04/2021 74,200 0,00% 149 270 74,420 75,800 74,200
29/04/2021 74,200 +0,95% 92 565 73,500 74,560 73,500
28/04/2021 73,500 -0,27% 157 940 73,900 74,300 73,380
27/04/2021 73,700 +0,82% 59 449 73,020 73,980 72,540
26/04/2021 73,100 +1,25% 131 302 72,660 73,380 71,820
23/04/2021 75,800 +0,26% 81 169 75,480 75,860 75,200
22/04/2021 75,600 +0,05% 135 179 75,760 76,100 75,260
21/04/2021 75,560 -3,40% 128 323 77,340 77,340 75,500
20/04/2021 78,220 +0,08% 147 396 78,160 78,320 76,880
19/04/2021 78,160 +2,33% 146 783 76,340 78,400 76,340
16/04/2021 76,380 +0,47% 109 501 76,000 76,600 75,840
15/04/2021 76,020 +0,24% 123 719 75,900 76,880 75,340
14/04/2021 75,840 +1,47% 96 088 75,020 76,260 74,780
13/04/2021 74,740 +1,38% 130 530 73,920 74,780 73,800
12/04/2021 73,720 -1,18% 123 385 74,580 74,820 73,720