Covivio REIT (COV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
30-12-2022	45.555	-1,16%	55,80	55,25	56,40	55,45
29-12-2022	53.003	1,26%	55,30	54,80	56,15	56,10
28-12-2022	68.204	0,45%	55,20	54,90	56,05	55,40
27-12-2022	47.086	-0,18%	55,35	54,65	55,90	55,15
23-12-2022	44.019	0,55%	55,15	54,75	55,70	55,25
22-12-2022	82.394	-0,27%	54,85	54,45	55,40	54,95
21-12-2022	125.592	2,80%	53,65	53,60	55,30	55,10
20-12-2022	141.764	-1,92%	54,00	52,40	54,15	53,60
19-12-2022	88.484	0,37%	54,65	54,35	55,30	54,65
16-12-2022	429.360	-5,22%	57,50	53,95	57,50	54,45
15-12-2022	198.037	-1,03%	57,85	56,50	58,25	57,45
14-12-2022	117.813	1,84%	56,80	56,55	58,10	58,05
13-12-2022	124.289	1,97%	55,80	55,55	58,40	57,00
12-12-2022	72.420	-1,59%	56,30	55,15	56,55	55,90
09-12-2022	105.496	0,89%	56,20	55,50	56,80	56,80
08-12-2022	104.673	0,81%	55,75	55,00	56,35	56,30
07-12-2022	120.271	-2,02%	56,60	55,25	56,65	55,85
06-12-2022	88.829	0,53%	56,70	56,15	57,40	57,00
05-12-2022	80.449	1,07%	56,00	55,80	56,95	56,70
02-12-2022	107.049	1,17%	55,30	55,25	56,55	56,10
01-12-2022	125.833	0,27%	56,15	55,45	56,50	55,45
30-11-2022	280.362	-1,86%	56,60	54,70	56,75	55,30
29-11-2022	76.398	-0,79%	56,70	55,55	56,95	56,35
28-11-2022	84.123	-0,35%	56,70	55,90	57,60	56,80
25-11-2022	86.860	-0,26%	57,45	55,80	57,45	57,00
24-11-2022	209.849	0,62%	56,65	56,55	58,35	57,15
23-11-2022	92.537	-0,35%	57,10	56,05	57,20	56,80
22-11-2022	98.165	-0,87%	57,40	56,50	57,50	57,00
21-11-2022	79.763	0,44%	56,95	56,55	57,50	57,50
18-11-2022	80.393	0,79%	56,80	56,30	57,30	57,25
17-11-2022	102.024	0,00%	56,80	55,45	57,55	56,80
16-11-2022	134.711	-2,91%	58,30	56,10	58,30	56,80
15-11-2022	122.325	0,86%	57,90	57,40	58,90	58,50
14-11-2022	91.193	-1,28%	58,75	57,60	59,15	58,00
11-11-2022	146.942	-1,92%	60,05	58,75	61,35	58,75
10-11-2022	126.141	6,30%	56,15	55,40	60,10	59,90
09-11-2022	73.760	-0,35%	56,95	55,35	56,95	56,35
08-11-2022	73.704	0,53%	56,10	55,40	56,85	56,55
07-11-2022	97.762	1,53%	55,05	55,05	56,90	56,25
04-11-2022	109.619	2,88%	54,25	53,50	55,90	55,40
03-11-2022	109.815	-1,55%	54,25	52,55	54,25	53,85
02-11-2022	124.253	-0,82%	55,25	53,90	55,25	54,70
01-11-2022	85.344	1,75%	54,35	54,30	56,15	55,15
31-10-2022	178.566	1,12%	53,60	52,85	54,20	54,20
28-10-2022	92.282	-1,02%	53,55	52,95	53,90	53,60
27-10-2022	126.611	2,46%	52,70	52,25	54,75	54,15
26-10-2022	117.458	-2,13%	53,80	52,35	54,05	52,85
25-10-2022	135.315	4,25%	52,00	51,45	54,25	54,00
24-10-2022	126.517	2,68%	50,45	50,00	52,00	51,80
21-10-2022	167.085	-0,40%	50,15	49,08	51,20	50,45
20-10-2022	121.743	3,37%	48,92	48,92	50,85	50,65
19-10-2022	101.604	-2,10%	50,15	48,94	50,20	49,00
18-10-2022	92.360	0,42%	50,25	49,70	50,90	50,05
17-10-2022	97.496	4,05%	47,70	47,48	50,05	49,84
14-10-2022	142.577	2,31%	47,52	47,00	48,94	47,90
13-10-2022	163.058	1,56%	45,90	45,36	48,90	46,82
12-10-2022	207.586	-4,63%	48,00	45,42	48,04	46,10
11-10-2022	82.413	-0,66%	48,74	47,60	49,04	48,34
10-10-2022	127.402	-1,14%	48,80	48,66	50,00	48,66
07-10-2022	71.181	-0,57%	49,50	48,96	50,45	49,22
06-10-2022	114.170	-0,28%	50,25	49,10	50,60	49,50
05-10-2022	117.685	-3,42%	51,40	49,26	51,60	49,64
04-10-2022	121.839	2,19%	50,90	50,30	51,60	51,40
03-10-2022	136.753	1,58%	48,86	48,20	50,30	50,30
30-09-2022	225.615	4,38%	47,86	47,58	49,52	49,52
29-09-2022	169.787	-1,04%	47,54	46,08	47,72	47,44
28-09-2022	208.795	4,44%	45,32	44,40	48,04	47,94
27-09-2022	129.887	-3,65%	47,90	45,90	48,26	45,90