Dividends Calendar   Earnings Calendar
COV.PA

COV.PA  |  Covivio SA

Real Estate sector

Historical Data

Date Price Open High Low Vol Change ER
Feb 1, 2022 74.40 74.38
74.90
74.22
7.78K 0.68%
Jan 31, 2022 73.90 74.68
75.12
73.54
175.87K -0.4%
Jan 28, 2022 74.20 74.26
74.42
73.12
91.09K -0.3%
Jan 27, 2022 74.42 74.30
75.40
73.98
145.63K -0.69%
Jan 26, 2022 74.94 73.54
76.34
73.36
156.53K 2.60%
Jan 25, 2022 73.04 74.04
74.70
72.92
144.49K -0.46%
Jan 24, 2022 73.38 75.70
75.84
72.82
180.24K -3.19%
Jan 21, 2022 75.80 76.34
76.34
74.44
140.19K 0.64%
Jan 20, 2022 75.32 76.94
76.94
74.54
88.42K -2%
Jan 19, 2022 76.86 76.06
77.74
75.82
118.54K 1.43%
Jan 18, 2022 75.78 75.60
76.08
75.04
81.29K 0.03%
Jan 17, 2022 75.76 76.24
76.52
75.76
64.34K -0.18%
Jan 14, 2022 75.90 75.28
76.84
74.72
90.28K 0.85%
Jan 13, 2022 75.26 75.18
75.32
74.48
70.36K 0.43%
Jan 12, 2022 74.94 74.68
75.02
73.76
122.88K 0.70%
Jan 11, 2022 74.42 74.80
74.94
74.00
55.47K 0.05%
Jan 10, 2022 74.38 73.86
74.46
73.04
97.00K 1.06%
Jan 7, 2022 73.60 73.90
74.14
72.80
66.98K -0.16%
Jan 6, 2022 73.72 73.50
74.20
73.36
65.79K -0.43%
Jan 5, 2022 74.04 74.26
74.82
73.72
82.73K -0.54%
Jan 4, 2022 74.44 72.84
74.56
72.84
107.46K 2.48%
Jan 3, 2022 72.64 72.36
73.06
72.34
53.53K 0.61%


Jump to (Finance sites)

Google      
         

Research 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet