Premium
Covivio SA (F5D)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.54 | 3.09485530547 | 49.76 | 51.4 | 49.76 | 30 | 50.76666667 | DE |
| 4 | 4.2 | 8.91719745223 | 47.1 | 51.4 | 45.84 | 72 | 47.52307774 | DE |
| 12 | -0.75 | -1.4409221902 | 52.05 | 52.55 | 45.84 | 100 | 48.90270354 | DE |
| 26 | 3.54 | 7.41206030151 | 47.76 | 56.7 | 45.84 | 180 | 52.59659367 | DE |
| 52 | 8.16 | 18.9151599444 | 43.14 | 56.7 | 39.619999 | 218 | 48.51857793 | DE |
| 156 | 6.96 | 15.6968876861 | 44.34 | 56.7 | 36.32 | 254 | 46.34132827 | DE |
| 260 | 6.96 | 15.6968876861 | 44.34 | 56.7 | 36.32 | 254 | 46.34132827 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877220 | 51.4 | 0.95 | 1.88 | 51.4 | 51.4 | 51.4 | 20 |
| 1738790820 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1738704420 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1738618020 | 50.45 | 0 | 0.00 | 49.76 | 50.7 | 49.76 | 40 |
| 1738358820 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1738272420 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1738186020 | 50.45 | -0.3 | -0.59 | 50.45 | 50.45 | 50.45 | 5 |
| 1738099620 | 50.75 | 1.15 | 2.32 | 50.55 | 51.2 | 50.55 | 46 |
| 1738013220 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1737754020 | 49.6 | 0.12 | 0.24 | 49.5 | 49.6 | 49.5 | 10 |
| 1737667620 | 49.48 | 0.12 | 0.24 | 49.48 | 49.48 | 49.48 | 1 |
| 1737581220 | 49.36 | 0.06 | 0.12 | 50.05 | 50.05 | 49.36 | 143 |
| 1737494820 | 49.3 | 0 | 0.00 | 49.3 | 49.3 | 49.3 | 0 |
| 1737408420 | 49.3 | 0.02 | 0.04 | 49.26 | 49.3 | 49.26 | 60 |
| 1737149220 | 49.28 | 0.54 | 1.11 | 49.28 | 49.28 | 49.28 | 50 |
| 1737062820 | 48.74 | 1.38 | 2.91 | 48.74 | 48.74 | 48.74 | 5 |
| 1736976420 | 47.36 | 1.52 | 3.32 | 47.36 | 47.36 | 47.36 | 1 |
| 1736890020 | 45.84 | -1.04 | -2.22 | 46.54 | 46.54 | 45.84 | 466 |
| 1736803620 | 46.88 | -1.46 | -3.02 | 47.1 | 47.1 | 46.88 | 92 |
| 1736544420 | 48.34 | 0 | 0.00 | 48.34 | 48.34 | 48.34 | 0 |
| 1736458020 | 48.34 | -0.16 | -0.33 | 47.84 | 48.34 | 47.84 | 6 |
| 1736371620 | 48.5 | -0.5 | -1.02 | 48.5 | 48.5 | 48.5 | 1 |
| 1736285220 | 49 | -0.12 | -0.24 | 49.08 | 49.08 | 49 | 11 |
| 1736198820 | 49.12 | -0.24 | -0.49 | 49.66 | 49.66 | 49.12 | 249 |
| 1735939620 | 49.36 | 0.1 | 0.20 | 49.3 | 49.36 | 49.3 | 63 |
| 1735853220 | 49.26 | 0.18 | 0.37 | 49.26 | 49.26 | 49.26 | 3 |
| 1735594020 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
| 1735334820 | 49.08 | 0.3 | 0.62 | 49.24 | 49.24 | 48.88 | 113 |
| 1734989220 | 48.78 | 0 | 0.00 | 48.88 | 48.88 | 48.58 | 107 |
| 1734730020 | 48.78 | 0.72 | 1.50 | 47.8 | 48.78 | 47.8 | 111 |
| 1734643620 | 48.06 | -0.24 | -0.50 | 48.26 | 48.46 | 48.02 | 353 |
| 1734557220 | 48.3 | -0.58 | -1.19 | 48.98 | 49.28 | 48.3 | 241 |
| 1734470820 | 48.88 | 0.28 | 0.58 | 48.72 | 48.88 | 48.7 | 102 |
| 1734384420 | 48.6 | -0.8 | -1.62 | 49.2 | 49.2 | 48.6 | 105 |
| 1734125220 | 49.4 | -0.46 | -0.92 | 49.62 | 49.62 | 49.4 | 102 |
| 1734038820 | 49.86 | 0 | 0.00 | 49.86 | 49.86 | 49.86 | 1 |
| 1733952420 | 49.86 | 0 | 0.00 | 49.86 | 49.86 | 49.86 | 0 |
| 1733866020 | 49.86 | 0.28 | 0.56 | 50 | 50 | 49.7 | 255 |
| 1733779620 | 49.58 | -0.47 | -0.94 | 50.05 | 50.2 | 49.58 | 74 |
| 1733520420 | 50.05 | 0.15 | 0.30 | 49.98 | 50.05 | 49.98 | 340 |
| 1733434020 | 49.9 | 1.04 | 2.13 | 50.2 | 50.3 | 49.68 | 140 |
| 1733347620 | 48.86 | 0 | 0.00 | 48.86 | 48.86 | 48.86 | 0 |
| 1733261220 | 48.86 | -1.39 | -2.77 | 49.16 | 49.16 | 46.54 | 509 |
| 1733174820 | 50.25 | -1.8 | -3.46 | 51.7 | 52 | 50.25 | 121 |
| 1732915620 | 52.05 | -0.5 | -0.95 | 52.05 | 52.05 | 52.05 | 1 |
| 1732829220 | 52.55 | 1.1 | 2.14 | 51.55 | 52.55 | 51.55 | 5 |
| 1732742820 | 51.45 | 0 | 0.00 | 51.2 | 51.45 | 51.2 | 18 |
| 1732656420 | 51.45 | 0.1 | 0.19 | 51.45 | 51.45 | 51.45 | 108 |
| 1732570020 | 51.35 | -0.3 | -0.58 | 52.35 | 52.35 | 51.35 | 106 |
| 1732310820 | 51.65 | 1.1 | 2.18 | 50.65 | 51.65 | 50.65 | 23 |
| 1732224420 | 50.55 | -1.5 | -2.88 | 50.55 | 50.55 | 50.55 | 2 |
| 1732138020 | 52.05 | 0 | 0.00 | 52.05 | 52.05 | 52.05 | 0 |
| 1732051620 | 52.05 | 0 | 0.00 | 52.05 | 52.05 | 52.05 | 0 |
| 1731965220 | 52.05 | -0.05 | -0.10 | 52.05 | 52.05 | 52.05 | 4 |
| 1731705960 | 52.1 | 0 | 0.00 | 52.1 | 52.1 | 52.1 | 0 |
| 1731619560 | 52.1 | 0.5 | 0.97 | 51.7 | 52.1 | 51.7 | 9 |
| 1731533160 | 51.6 | 0.15 | 0.29 | 51.2 | 51.6 | 51.2 | 54 |
| 1731446820 | 51.45 | -1.85 | -3.47 | 51.7 | 51.85 | 51.45 | 252 |
| 1731360420 | 53.3 | 0.5 | 0.95 | 53.3 | 53.3 | 53.3 | 3 |
| 1731101220 | 52.8 | 0.6 | 1.15 | 52.65 | 52.95 | 52.65 | 423 |
| 1731014760 | 52.2 | -0.15 | -0.29 | 51.95 | 52.2 | 51.95 | 44 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
