Covivio REIT (COV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/07/2024	71.815	0,00%	46,58	45,86	46,80	46,34
04/07/2024	52.876	0,43%	46,40	46,00	46,60	46,34
03/07/2024	81.180	1,99%	45,56	45,16	46,18	46,14
02/07/2024	71.725	1,16%	44,52	44,50	45,62	45,24
01/07/2024	98.131	0,77%	45,98	44,72	46,32	44,72
28/06/2024	110.748	-0,94%	44,98	44,02	45,22	44,38
27/06/2024	159.703	-0,13%	44,94	44,44	45,08	44,80
26/06/2024	91.087	-1,41%	45,70	44,60	45,86	44,86
25/06/2024	121.805	-1,64%	45,98	45,14	46,14	45,50
24/06/2024	91.371	1,14%	45,80	45,32	46,38	46,26
21/06/2024	453.528	-1,12%	46,22	45,74	46,54	45,74
20/06/2024	159.087	1,72%	45,60	45,24	46,28	46,26
19/06/2024	110.879	-0,26%	45,60	45,46	46,08	45,48
18/06/2024	126.652	1,92%	45,14	44,76	46,00	45,60
17/06/2024	129.077	-0,09%	45,06	44,66	45,30	44,74
14/06/2024	146.755	-3,20%	45,98	44,50	46,16	44,78
13/06/2024	130.149	-2,82%	47,28	46,18	47,56	46,26
12/06/2024	129.672	2,19%	46,62	46,44	48,22	47,60
11/06/2024	158.901	-3,32%	48,24	46,58	48,36	46,58
10/06/2024	96.466	-0,62%	47,64	47,50	48,44	48,18
07/06/2024	162.821	-1,98%	49,38	47,86	49,48	48,48
06/06/2024	102.840	-1,28%	50,15	49,06	50,20	49,46
05/06/2024	206.478	1,09%	49,90	49,46	50,35	50,10
04/06/2024	335.607	2,10%	48,50	48,22	49,72	49,56
03/06/2024	160.920	1,55%	48,30	47,84	48,72	48,54
31/05/2024	947.775	-0,33%	48,04	47,68	48,06	47,80
30/05/2024	179.536	1,05%	47,16	47,16	48,00	47,96
29/05/2024	104.439	-3,38%	48,96	47,46	49,16	47,46
28/05/2024	125.432	-0,61%	49,50	49,12	50,10	49,12
27/05/2024	47.124	0,45%	49,18	49,14	49,76	49,42
24/05/2024	77.197	-0,49%	49,08	49,00	49,84	49,20
23/05/2024	135.559	-2,58%	50,70	49,30	50,90	49,44
22/05/2024	186.076	1,91%	50,05	49,66	51,05	50,75
21/05/2024	50.687	0,08%	49,70	49,36	49,90	49,80
20/05/2024	55.021	-0,08%	49,88	49,60	50,30	49,76
17/05/2024	84.903	-0,60%	49,74	49,46	49,96	49,80
16/05/2024	97.542	-0,10%	50,15	49,72	50,50	50,10
15/05/2024	141.291	3,70%	48,56	48,56	50,25	50,15
14/05/2024	94.911	0,33%	48,32	48,12	48,96	48,36
13/05/2024	65.928	-0,37%	48,38	47,90	48,92	48,20
10/05/2024	84.680	-0,62%	48,82	48,38	49,10	48,38
09/05/2024	57.327	0,75%	48,14	48,10	48,84	48,68
08/05/2024	80.628	-1,15%	48,84	47,90	49,06	48,32
07/05/2024	213.960	1,83%	48,18	48,12	49,32	48,88
06/05/2024	105.924	-0,04%	47,84	47,76	48,34	48,00
03/05/2024	145.865	1,78%	47,44	47,28	49,14	48,02
02/05/2024	177.150	0,68%	47,16	46,74	47,56	47,18
01/05/2024	130.211	0,00%	47,36	46,74	47,66	46,86
30/04/2024	130.211	0,56%	47,36	46,74	47,66	46,86
29/04/2024	141.231	1,55%	46,68	46,52	47,64	47,32
26/04/2024	155.207	3,93%	45,12	45,12	47,00	46,60
25/04/2024	196.077	0,00%	45,02	44,40	45,72	44,84
24/04/2024	186.972	0,00%	45,00	44,36	45,04	44,84
23/04/2024	162.237	0,99%	44,56	44,26	44,92	44,84
22/04/2024	161.528	2,16%	44,10	43,76	44,52	44,40
19/04/2024	134.750	-0,14%	43,60	43,02	43,84	43,46
18/04/2024	118.854	0,86%	46,62	46,40	47,10	46,82
17/04/2024	95.310	0,43%	46,10	45,84	47,10	46,42
16/04/2024	215.253	-1,91%	46,54	45,70	46,90	46,22
15/04/2024	116.801	-0,04%	47,04	46,56	47,76	47,12
12/04/2024	93.734	0,17%	47,50	47,02	47,84	47,14
11/04/2024	109.149	-0,25%	46,94	46,74	47,86	47,06
10/04/2024	150.455	-0,92%	47,82	46,84	48,68	47,18
09/04/2024	135.423	0,46%	47,22	47,02	48,32	47,62
08/04/2024	97.692	0,64%	47,06	46,96	47,72	47,40
05/04/2024	97.720	-1,51%	47,04	46,74	47,32	47,10
04/04/2024	191.000	0,93%	47,40	47,24	48,20	47,82
03/04/2024	97.919	0,55%	47,14	46,68	47,40	47,38
02/04/2024	151.515	-1,22%	47,30	46,90	47,68	47,12
01/04/2024	0	2,63%	46,58	46,00	47,88	47,70
28/03/2024	242.080	2,63%	46,58	46,00	47,88	47,70
27/03/2024	117.337	1,66%	45,66	45,26	46,48	46,48
26/03/2024	171.432	-0,52%	45,88	45,10	46,12	45,72
25/03/2024	166.924	0,79%	45,20	45,20	46,10	45,96
22/03/2024	200.653	1,97%	45,42	45,24	46,16	45,60
21/03/2024	234.487	3,33%	43,86	43,86	44,74	44,72
20/03/2024	139.392	1,22%	42,56	42,46	43,42	43,28
19/03/2024	173.628	0,47%	42,62	42,30	42,94	42,76
18/03/2024	156.110	0,47%	43,14	42,44	43,36	42,56
15/03/2024	4.798.431	0,47%	42,22	42,10	43,28	42,36
14/03/2024	305.462	-0,94%	42,50	41,94	43,34	42,16
13/03/2024	406.293	-0,51%	42,86	41,68	43,06	42,56
12/03/2024	499.364	-3,04%	44,24	42,78	44,40	42,78
11/03/2024	278.962	-1,30%	44,36	43,50	45,02	44,12
08/03/2024	353.363	6,28%	42,28	41,98	44,76	44,70
07/03/2024	228.681	1,74%	41,22	41,14	42,62	42,06
06/03/2024	197.981	1,57%	40,56	40,56	41,52	41,34
05/03/2024	228.821	1,24%	41,68	40,36	42,00	40,70
04/03/2024	216.285	0,50%	40,12	39,54	40,54	40,20
01/03/2024	333.505	-3,66%	41,60	39,62	41,84	40,00
29/02/2024	774.124	-0,86%	41,90	41,46	42,36	41,52
28/02/2024	233.196	-1,41%	42,60	40,86	42,76	41,88
27/02/2024	97.523	1,05%	42,04	42,00	42,84	42,48
26/02/2024	129.954	-1,78%	42,50	42,04	42,70	42,04
23/02/2024	180.482	0,71%	42,50	42,06	42,96	42,80
22/02/2024	201.220	1,14%	42,28	42,10	43,34	42,50
21/02/2024	144.753	1,40%	41,64	41,06	42,08	42,02
20/02/2024	150.570	-0,72%	41,46	41,32	41,86	41,44
19/02/2024	121.000	0,43%	41,40	41,40	42,22	41,74
16/02/2024	265.890	-0,10%	41,90	40,98	42,18	41,56