Covivio

CVO
🏛️ france →
57.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 72.20 72.44 71.94 72.20 0.0M
2021-12-30 72.02 72.42 71.80 72.42 0.0M
2021-12-29 71.96 72.30 71.60 72.10 0.1M
2021-12-28 71.60 72.00 71.40 71.76 0.1M
2021-12-27 71.50 72.00 71.44 71.70 0.1M
2021-12-24 71.10 71.70 71.10 71.60 0.0M
2021-12-23 71.00 71.96 71.00 71.18 0.1M
2021-12-22 70.14 70.76 70.14 70.76 0.1M
2021-12-21 69.18 70.42 69.18 70.08 0.1M
2021-12-20 68.66 69.02 67.50 68.58 0.1M
2021-12-17 68.82 69.86 68.30 69.86 0.3M
2021-12-16 69.58 69.80 68.70 68.76 0.2M
2021-12-15 69.10 69.40 68.36 68.74 0.1M
2021-12-14 68.86 69.66 68.48 69.10 0.1M
2021-12-13 70.72 70.74 68.52 69.00 0.1M
2021-12-10 70.88 71.22 70.36 70.78 0.0M
2021-12-09 70.88 71.78 70.74 71.06 0.1M
2021-12-08 71.50 71.84 69.50 70.76 0.2M
2021-12-07 73.32 73.94 71.62 71.62 0.1M
2021-12-06 71.42 73.08 71.36 72.94 0.1M
2021-12-03 72.58 72.86 70.84 71.00 0.1M
2021-12-02 72.74 73.00 72.00 72.26 0.2M
2021-12-01 73.34 74.06 72.66 73.26 0.2M
2021-11-30 73.00 74.30 72.54 73.22 0.3M
2021-11-29 72.20 75.00 72.02 73.36 0.2M
2021-11-26 72.62 72.86 70.32 71.90 0.3M
2021-11-25 73.32 74.66 72.46 74.56 0.1M
2021-11-24 71.88 73.26 71.62 73.10 0.1M
2021-11-23 71.72 72.92 71.72 71.88 0.1M
2021-11-22 72.46 73.10 71.98 72.00 0.1M
2021-11-19 73.74 73.74 71.68 72.62 0.1M
2021-11-18 74.04 74.30 73.28 73.48 0.1M
2021-11-17 74.76 75.04 73.80 73.80 0.1M
2021-11-16 74.88 75.86 74.56 74.72 0.1M
2021-11-15 74.04 74.98 73.94 74.52 0.1M
2021-11-12 73.72 74.94 73.30 74.40 0.1M
2021-11-11 75.14 75.14 73.36 73.86 0.1M
2021-11-10 75.58 75.96 74.62 75.26 0.1M
2021-11-09 74.68 75.84 74.52 75.58 0.0M
2021-11-08 77.02 77.36 74.76 74.86 0.1M
2021-11-05 76.04 77.26 75.30 77.10 0.1M
2021-11-04 73.80 76.60 73.80 76.24 0.1M
2021-11-03 73.26 73.60 72.34 73.56 0.1M
2021-11-02 73.66 74.00 72.72 73.48 0.1M
2021-11-01 74.78 74.78 72.88 73.64 0.1M
2021-10-29 75.60 76.20 74.40 74.80 0.2M
2021-10-28 75.00 76.04 74.48 75.98 0.1M
2021-10-27 73.58 75.48 73.58 75.22 0.1M
2021-10-26 73.06 74.52 72.60 73.80 0.1M
2021-10-25 74.10 74.24 73.04 73.04 0.1M
2021-10-22 73.70 74.76 73.56 74.06 0.1M
2021-10-21 72.74 74.08 72.50 73.22 0.1M
2021-10-20 73.44 73.44 72.54 72.94 0.1M
2021-10-19 73.40 73.52 72.68 73.48 0.1M
2021-10-18 73.62 73.62 72.32 73.08 0.1M
2021-10-15 73.14 73.94 73.08 73.80 0.1M
2021-10-14 73.08 73.76 72.82 72.82 0.1M
2021-10-13 72.54 72.66 71.92 72.50 0.1M
2021-10-12 71.68 72.70 71.32 72.66 0.1M
2021-10-11 71.90 72.48 71.12 72.48 0.1M
2021-10-08 72.32 72.64 71.80 72.14 0.1M
2021-10-07 72.04 72.90 71.40 72.16 0.1M
2021-10-06 72.50 72.50 70.66 71.44 0.1M
2021-10-05 73.18 73.36 72.58 72.90 0.1M
2021-10-04 73.50 74.30 73.18 73.18 0.1M
2021-10-01 72.20 74.06 71.54 73.74 0.1M
2021-09-30 74.10 74.90 72.76 72.82 0.1M
2021-09-29 74.28 74.74 73.10 73.56 0.1M
2021-09-28 76.80 76.84 73.60 73.92 0.1M
2021-09-27 75.90 77.34 75.84 76.94 0.1M
2021-09-24 75.88 76.12 75.44 75.62 0.0M
2021-09-23 76.18 76.44 75.46 75.98 0.1M
2021-09-22 76.38 77.08 75.22 75.40 0.1M
2021-09-21 74.98 76.38 74.98 75.96 0.1M
2021-09-20 74.90 75.30 73.58 74.62 0.1M
2021-09-17 75.60 77.42 75.46 76.20 0.3M
2021-09-16 75.60 76.40 74.78 75.36 0.1M
2021-09-15 75.94 75.94 75.06 75.36 0.1M
2021-09-14 75.88 76.30 75.18 75.88 0.1M
2021-09-13 75.10 76.00 74.82 76.00 0.1M
2021-09-10 76.00 76.50 74.74 74.94 0.1M
2021-09-09 74.64 76.16 74.64 75.74 0.2M
2021-09-08 76.60 76.60 74.62 74.76 0.1M
2021-09-07 76.52 77.34 76.18 76.86 0.1M
2021-09-06 77.74 77.74 76.50 76.66 0.1M
2021-09-03 80.36 80.70 77.56 77.64 0.1M
2021-09-02 81.46 81.48 80.22 80.34 0.1M
2021-09-01 80.56 81.74 80.56 81.40 0.1M
2021-08-31 80.62 80.66 79.28 80.52 0.3M
2021-08-30 80.36 81.06 80.22 80.48 0.1M
2021-08-27 78.00 80.68 77.86 80.54 0.1M
2021-08-26 77.54 78.32 77.26 77.98 0.1M
2021-08-25 78.30 78.78 77.58 77.58 0.1M
2021-08-24 78.64 78.82 77.70 78.06 0.1M
2021-08-23 79.14 79.30 78.28 78.28 0.1M
2021-08-20 79.02 79.38 78.40 78.68 0.1M
2021-08-19 79.66 79.92 78.78 78.92 0.1M
2021-08-18 79.76 80.74 79.70 80.28 0.1M
2021-08-17 80.98 80.98 79.16 79.64 0.1M
2021-08-16 80.90 81.82 80.58 80.90 0.1M
2021-08-13 79.70 81.72 79.70 80.92 0.1M
2021-08-12 79.44 80.50 79.44 79.82 0.1M
2021-08-11 79.62 80.00 78.96 79.50 0.1M
2021-08-10 80.18 80.34 79.02 79.36 0.1M
2021-08-09 81.00 81.00 79.74 80.10 0.1M
2021-08-06 80.64 81.00 79.56 81.00 0.1M
2021-08-05 79.10 80.88 78.92 80.84 0.1M
2021-08-04 78.98 79.24 78.58 79.16 0.1M
2021-08-03 79.74 80.24 78.58 78.58 0.1M
2021-08-02 79.74 80.54 79.48 79.78 0.1M
2021-07-30 79.30 80.16 78.90 79.24 0.1M
2021-07-29 80.02 80.68 79.56 79.62 0.1M
2021-07-28 79.26 80.86 79.24 80.02 0.1M
2021-07-27 78.88 79.20 78.18 79.12 0.0M
2021-07-26 78.42 78.96 77.68 78.80 0.1M
2021-07-23 79.00 79.84 78.54 78.96 0.1M
2021-07-22 79.04 80.40 78.22 78.28 0.1M
2021-07-21 76.86 79.32 76.86 78.66 0.1M
2021-07-20 75.00 77.48 74.92 76.86 0.2M
2021-07-19 76.84 76.90 73.88 74.82 0.2M
2021-07-16 76.58 77.84 76.58 77.84 0.1M
2021-07-15 76.66 76.72 75.46 76.12 0.1M
2021-07-14 77.68 77.68 75.94 76.74 0.1M
2021-07-13 79.20 79.52 77.60 77.94 0.1M
2021-07-12 77.62 79.26 77.18 79.26 0.2M
2021-07-09 75.10 77.74 75.10 77.50 0.2M
2021-07-08 75.16 75.90 74.52 75.06 0.2M
2021-07-07 75.40 76.62 75.40 75.64 0.1M
2021-07-06 75.20 75.50 74.70 75.36 0.1M
2021-07-05 74.70 75.60 74.40 75.30 0.1M
2021-07-02 73.84 74.84 73.70 74.76 0.1M
2021-07-01 72.52 74.06 72.52 73.68 0.1M
2021-06-30 72.44 72.80 71.76 72.12 0.2M
2021-06-29 73.18 73.84 72.50 72.62 0.2M
2021-06-28 75.22 75.40 73.22 73.22 0.1M
2021-06-25 75.70 75.88 74.54 75.32 0.1M
2021-06-24 75.66 76.00 75.28 75.30 0.1M
2021-06-23 76.22 76.48 75.44 75.44 0.1M
2021-06-22 76.14 77.56 75.80 76.28 0.1M
2021-06-21 76.00 76.30 75.24 75.80 0.2M
2021-06-18 77.72 78.66 76.08 76.16 0.4M
2021-06-17 79.00 79.72 77.12 77.70 0.2M
2021-06-16 80.04 80.58 78.50 79.36 0.1M
2021-06-15 81.10 81.10 79.70 80.24 0.1M
2021-06-14 80.38 81.26 80.22 81.18 0.1M
2021-06-11 81.34 81.42 79.14 80.10 0.1M
2021-06-10 81.36 82.14 80.88 81.40 0.2M
2021-06-09 80.62 81.60 80.34 81.60 0.2M
2021-06-08 80.44 81.54 80.28 80.84 0.1M
2021-06-07 78.56 80.60 78.38 80.30 0.1M
2021-06-04 78.40 79.22 77.96 78.52 0.1M
2021-06-03 78.38 78.68 77.90 78.20 0.1M
2021-06-02 77.96 78.66 77.44 78.38 0.1M
2021-06-01 77.16 77.72 76.98 77.72 0.2M
2021-05-31 77.28 77.48 76.90 77.14 0.1M
2021-05-28 77.14 77.76 76.60 77.36 0.1M
2021-05-27 77.10 77.66 76.98 77.30 0.2M
2021-05-26 76.60 77.30 76.38 77.24 0.1M
2021-05-25 77.00 77.94 76.86 76.86 0.2M
2021-05-24 75.76 77.10 75.70 77.10 0.1M
2021-05-21 75.72 75.88 74.94 75.46 0.1M
2021-05-20 75.90 75.90 75.16 75.50 0.1M
2021-05-19 76.24 76.24 75.16 75.72 0.1M
2021-05-18 77.00 77.00 75.92 76.78 0.1M
2021-05-17 76.64 77.34 76.40 76.70 0.1M
2021-05-14 75.50 76.52 74.90 76.52 0.1M
2021-05-13 76.44 76.56 73.56 75.04 0.1M
2021-05-12 76.22 77.00 75.92 76.44 0.1M
2021-05-11 76.92 77.90 76.20 76.36 0.1M
2021-05-10 76.26 78.26 75.94 77.72 0.1M
2021-05-07 75.18 76.38 75.10 76.18 0.1M
2021-05-06 74.32 75.00 73.44 74.80 0.1M
2021-05-05 75.90 76.16 74.10 74.26 0.1M
2021-05-04 75.50 76.64 75.50 75.52 0.1M
2021-05-03 74.68 75.46 74.08 75.46 0.1M
2021-04-30 74.42 75.80 74.20 74.20 0.1M
2021-04-29 73.50 74.56 73.50 74.20 0.1M
2021-04-28 73.90 74.30 73.38 73.50 0.2M
2021-04-27 73.02 73.98 72.54 73.70 0.1M
2021-04-26 72.66 73.38 71.82 73.10 0.1M
2021-04-23 75.48 75.86 75.20 75.80 0.1M
2021-04-22 75.76 76.10 75.26 75.60 0.1M
2021-04-21 77.34 77.34 75.50 75.56 0.1M
2021-04-20 78.16 78.32 76.88 78.22 0.1M
2021-04-19 76.34 78.40 76.34 78.16 0.1M
2021-04-16 76.00 76.60 75.84 76.38 0.1M
2021-04-15 75.90 76.88 75.34 76.02 0.1M
2021-04-14 75.02 76.26 74.78 75.84 0.1M
2021-04-13 73.92 74.78 73.80 74.74 0.1M
2021-04-12 74.58 74.82 73.72 73.72 0.1M
2021-04-09 75.54 75.54 74.28 74.60 0.1M
2021-04-08 76.00 76.04 74.90 75.52 0.1M
2021-04-07 75.40 78.30 75.40 75.84 0.2M
2021-04-06 74.56 75.94 74.56 75.22 0.1M
2021-04-01 73.00 75.22 72.78 73.88 0.2M
2021-03-31 72.85 73.85 72.75 73.00 0.2M
2021-03-30 72.25 73.55 72.25 73.10 0.1M
2021-03-29 72.55 73.00 71.85 71.90 0.1M
2021-03-26 72.50 73.15 71.85 72.70 0.2M
2021-03-25 71.70 72.15 70.15 72.15 0.1M
2021-03-24 71.20 72.05 70.10 72.05 0.2M
2021-03-23 70.15 71.45 69.65 71.40 0.1M
2021-03-22 71.15 71.15 69.55 70.50 0.2M
2021-03-19 71.00 72.30 70.00 71.10 0.8M
2021-03-18 72.10 72.70 71.30 71.45 0.2M
2021-03-17 72.65 72.65 71.20 71.75 0.1M
2021-03-16 73.45 73.90 72.50 72.60 0.1M
2021-03-15 73.90 74.05 72.60 72.85 0.1M
2021-03-12 72.80 73.45 72.50 73.45 0.1M
2021-03-11 72.95 73.80 72.10 73.25 0.2M
2021-03-10 72.50 74.05 72.00 72.50 0.2M
2021-03-09 72.75 73.35 71.90 72.75 0.1M
2021-03-08 71.65 73.65 71.65 72.40 0.2M
2021-03-05 71.45 71.60 70.45 71.55 0.2M
2021-03-04 71.20 72.95 70.55 72.15 0.1M
2021-03-03 71.20 71.95 70.55 71.05 0.1M
2021-03-02 71.10 71.55 70.55 70.80 0.1M
2021-03-01 70.20 71.80 69.90 71.05 0.1M
2021-02-26 69.50 69.70 68.30 69.65 0.2M
2021-02-25 69.10 70.95 68.30 70.05 0.2M
2021-02-24 67.95 69.45 67.75 68.95 0.1M
2021-02-23 65.10 69.05 65.10 68.20 0.2M
2021-02-22 63.30 65.00 62.80 65.00 0.1M
2021-02-19 64.40 64.60 63.10 63.55 0.2M
2021-02-18 66.75 66.75 63.60 64.30 0.2M
2021-02-17 65.30 65.50 64.40 64.80 0.1M
2021-02-16 65.85 66.60 64.80 64.80 0.1M
2021-02-15 66.25 66.30 65.25 65.75 0.1M
2021-02-12 65.80 66.15 65.05 65.60 0.1M
2021-02-11 66.70 67.05 65.25 65.90 0.1M
2021-02-10 67.40 67.40 66.40 66.75 0.2M
2021-02-09 67.15 67.25 66.05 67.15 0.2M
2021-02-08 69.55 69.55 67.15 67.15 0.1M
2021-02-05 68.90 69.40 68.00 69.20 0.1M
2021-02-04 68.55 69.35 68.10 68.50 0.1M
2021-02-03 69.95 71.15 68.20 68.60 0.1M
2021-02-02 68.25 69.60 67.55 69.05 0.2M
2021-02-01 68.10 68.25 66.70 67.55 0.2M
2021-01-29 67.70 68.35 67.10 67.85 0.1M
2021-01-28 69.25 69.40 67.35 68.60 0.2M
2021-01-27 68.50 71.75 68.30 70.25 0.2M
2021-01-26 66.05 68.85 65.90 68.35 0.2M
2021-01-25 68.45 68.45 65.85 66.80 0.2M
2021-01-22 68.35 68.40 67.45 68.40 0.1M
2021-01-21 71.55 71.95 67.90 68.40 0.2M
2021-01-20 71.75 72.90 70.65 71.10 0.1M
2021-01-19 74.00 74.95 71.40 71.75 0.2M
2021-01-18 76.00 76.00 74.85 75.35 0.1M
2021-01-15 76.55 77.35 75.35 75.70 0.2M
2021-01-14 75.60 78.05 75.30 77.55 0.1M
2021-01-13 73.80 75.40 73.80 75.20 0.1M
2021-01-12 74.60 74.60 73.25 73.80 0.1M
2021-01-11 74.45 75.05 73.65 74.05 0.1M
2021-01-08 76.00 76.00 74.50 74.70 0.1M
2021-01-07 76.00 76.20 74.70 75.45 0.1M
2021-01-06 76.10 76.75 75.10 75.60 0.1M
2021-01-05 74.05 75.80 73.85 75.40 0.1M
2021-01-04 76.00 77.15 74.10 74.40 0.1M