Covivio

CVO
🏛️ uk →
57.08
Last Update: 2025-09-30
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 72.02 72.21 72.02 72.21 0.0M
2021-12-30 72.24 72.40 71.86 72.31 0.0M
2021-12-29 72.22 72.22 71.70 71.88 0.0M
2021-12-24 71.71 71.71 71.71 71.71 0.0M
2021-12-23 71.54 71.94 71.36 71.46 0.0M
2021-12-22 70.34 70.70 70.20 70.47 0.0M
2021-12-21 69.86 70.30 69.71 70.21 0.0M
2021-12-20 68.08 69.02 67.56 68.62 0.0M
2021-12-17 69.28 69.82 68.34 69.77 0.1M
2021-12-16 69.26 69.56 68.91 68.91 0.0M
2021-12-15 69.18 69.26 68.40 68.66 0.0M
2021-12-14 68.64 69.22 68.64 68.88 0.1M
2021-12-13 70.26 70.26 68.59 69.08 0.0M
2021-12-10 70.96 70.96 70.46 70.54 0.0M
2021-12-09 71.16 71.70 70.75 70.75 0.0M
2021-12-08 71.70 71.70 70.46 70.78 0.3M
2021-12-07 72.62 72.82 71.85 71.87 0.1M
2021-12-06 72.18 73.08 72.18 73.04 0.0M
2021-12-03 72.44 72.62 70.80 70.85 0.0M
2021-12-02 72.76 72.76 72.00 72.56 0.1M
2021-12-01 72.96 73.86 72.96 73.19 0.0M
2021-11-30 73.56 73.70 72.80 73.35 0.1M
2021-11-29 72.28 75.00 72.28 73.45 0.0M
2021-11-26 71.76 72.84 71.42 71.49 0.1M
2021-11-25 72.60 74.60 72.40 74.57 0.0M
2021-11-24 71.62 73.20 71.62 72.89 0.0M
2021-11-23 72.40 72.90 72.00 72.42 0.0M
2021-11-22 72.14 72.58 72.06 72.31 0.0M
2021-11-19 73.44 73.44 71.92 72.72 0.0M
2021-11-18 74.22 74.22 73.32 73.61 0.0M
2021-11-17 74.22 74.94 73.84 73.84 0.1M
2021-11-16 75.18 75.54 74.60 74.69 0.0M
2021-11-15 74.06 74.82 74.06 74.28 0.0M
2021-11-12 73.66 74.90 73.66 74.30 0.0M
2021-11-11 74.70 74.96 73.44 73.50 0.0M
2021-11-10 75.96 75.96 74.94 75.22 0.0M
2021-11-09 75.04 75.80 74.92 75.66 0.0M
2021-11-08 75.66 77.02 74.80 75.08 0.3M
2021-11-05 75.90 77.14 75.58 77.09 0.0M
2021-11-04 75.38 76.60 75.38 76.39 0.0M
2021-11-03 72.80 73.60 72.34 73.60 0.0M
2021-11-02 72.90 74.02 72.90 73.35 0.0M
2021-11-01 73.16 74.26 73.16 73.40 0.0M
2021-10-29 75.82 76.00 74.56 74.56 0.0M
2021-10-28 75.28 75.98 74.54 75.70 0.0M
2021-10-27 73.58 75.48 73.58 75.16 0.1M
2021-10-26 73.10 74.54 73.10 73.93 0.0M
2021-10-25 73.88 73.94 73.20 73.22 0.0M
2021-10-22 73.96 74.52 73.66 74.29 0.0M
2021-10-21 73.30 74.02 73.29 73.29 0.0M
2021-10-20 73.08 73.42 72.56 73.22 0.0M
2021-10-19 72.90 73.46 72.86 73.23 0.0M
2021-10-18 72.98 73.30 72.42 73.17 0.0M
2021-10-15 73.72 73.78 73.26 73.78 0.0M
2021-10-14 73.48 73.52 72.90 73.02 0.0M
2021-10-13 72.14 72.46 72.14 72.33 0.0M
2021-10-12 72.50 72.56 72.14 72.36 0.0M
2021-10-11 71.26 72.24 71.18 72.06 0.0M
2021-10-08 72.32 72.32 71.92 71.96 0.0M
2021-10-07 72.18 72.72 71.56 72.51 0.0M
2021-10-06 72.14 72.14 70.80 71.36 0.0M
2021-10-05 73.02 73.10 72.72 73.03 0.0M
2021-10-04 73.92 74.08 73.38 73.45 0.0M
2021-10-01 71.84 73.90 71.84 73.88 0.0M
2021-09-30 74.62 74.80 72.90 73.10 0.0M
2021-09-29 74.28 74.48 73.24 73.86 0.0M
2021-09-28 76.58 76.58 73.79 73.79 0.0M
2021-09-27 76.86 77.26 76.73 76.73 0.0M
2021-09-24 75.74 76.10 75.46 75.67 0.0M
2021-09-23 76.44 76.44 75.82 76.01 0.0M
2021-09-22 76.40 76.90 75.37 75.37 0.0M
2021-09-21 75.84 75.95 75.64 75.95 0.0M
2021-09-20 74.10 74.61 73.86 74.61 0.0M
2021-09-17 75.46 77.40 75.46 75.89 0.0M
2021-09-16 76.04 76.30 74.88 75.05 0.0M
2021-09-15 75.08 75.94 75.08 75.60 0.1M
2021-09-14 75.36 76.12 75.19 76.03 0.0M
2021-09-13 75.80 75.86 75.04 75.86 0.1M
2021-09-10 75.60 75.60 74.74 74.93 0.0M
2021-09-09 75.10 76.02 74.94 75.94 0.0M
2021-09-08 76.34 76.34 74.74 74.74 0.0M
2021-09-07 76.78 77.36 76.24 76.89 0.1M
2021-09-06 77.00 77.12 76.50 76.75 0.0M
2021-09-03 79.58 80.36 77.70 77.84 0.1M
2021-09-02 81.26 81.32 80.24 80.24 0.0M
2021-09-01 81.52 81.52 80.96 81.50 0.0M
2021-08-31 80.16 80.31 79.74 80.31 0.0M
2021-08-27 78.00 80.68 78.00 80.55 0.0M
2021-08-26 77.72 78.26 77.57 77.91 0.0M
2021-08-25 78.12 78.15 77.66 77.80 0.0M
2021-08-24 78.46 78.46 77.78 78.32 0.0M
2021-08-23 78.46 79.06 78.46 78.56 0.0M
2021-08-20 79.04 79.04 78.58 78.98 0.0M
2021-08-19 79.06 79.38 78.94 78.97 0.0M
2021-08-18 80.18 80.64 79.86 80.61 0.0M
2021-08-17 79.72 80.26 79.56 79.56 0.0M
2021-08-16 80.82 81.62 80.76 80.85 0.0M
2021-08-13 79.96 81.60 79.90 81.06 0.0M
2021-08-12 80.08 80.30 79.86 80.06 0.0M
2021-08-11 79.10 79.39 79.10 79.39 0.0M
2021-08-10 79.92 80.20 79.24 79.33 0.0M
2021-08-09 80.68 80.68 80.08 80.16 0.0M
2021-08-06 79.98 80.95 79.66 80.95 0.0M
2021-08-05 80.24 80.76 80.24 80.68 0.0M
2021-08-04 78.98 78.98 78.89 78.89 0.0M
2021-08-03 79.98 80.14 78.72 78.86 0.0M
2021-08-02 80.52 80.54 79.54 79.81 0.0M
2021-07-30 79.18 80.04 79.06 79.52 0.0M
2021-07-29 80.12 80.12 79.58 79.75 0.0M
2021-07-28 80.46 80.76 80.09 80.09 0.0M
2021-07-27 78.64 79.21 78.50 79.21 0.0M
2021-07-26 78.28 79.09 77.92 78.40 0.0M
2021-07-23 79.24 79.24 78.88 79.00 0.0M
2021-07-22 78.36 80.10 78.24 78.24 0.0M
2021-07-21 77.36 79.36 77.30 78.68 0.0M
2021-07-20 75.54 77.42 75.54 76.97 0.0M
2021-07-19 75.30 75.30 74.12 74.50 0.0M
2021-07-16 77.64 77.70 76.90 77.61 0.0M
2021-07-15 76.65 76.65 75.66 75.89 0.0M
2021-07-14 77.16 77.16 76.08 76.59 0.0M
2021-07-13 79.20 79.20 77.66 77.66 0.1M
2021-07-12 77.58 79.16 77.48 79.01 0.0M
2021-07-09 75.60 77.76 75.60 77.35 0.0M
2021-07-08 75.28 75.48 74.66 74.84 0.0M
2021-07-07 75.96 76.00 75.49 75.49 0.0M
2021-07-06 75.46 75.46 74.96 75.16 0.0M
2021-07-05 74.90 75.62 74.90 75.57 0.0M
2021-07-02 74.02 74.67 74.02 74.67 0.0M
2021-07-01 73.22 73.87 73.00 73.87 0.0M
2021-06-30 72.66 72.66 72.00 72.07 0.0M
2021-06-29 72.74 73.06 72.52 72.55 0.1M
2021-06-28 75.10 75.16 73.26 73.37 0.0M
2021-06-25 75.12 75.40 74.68 75.22 0.0M
2021-06-24 75.76 75.80 75.48 75.51 0.0M
2021-06-23 76.50 76.50 75.78 75.83 0.0M
2021-06-22 76.90 77.48 76.65 76.65 0.0M
2021-06-21 75.30 75.96 75.30 75.71 0.0M
2021-06-18 77.76 78.12 76.27 76.27 0.2M
2021-06-17 77.94 77.94 77.26 77.46 0.0M
2021-06-16 80.44 80.52 78.60 79.26 0.0M
2021-06-15 79.94 80.24 79.76 80.03 0.0M
2021-06-14 80.88 81.24 80.20 81.17 0.0M
2021-06-11 80.74 80.74 79.18 80.04 0.0M
2021-06-10 81.16 81.80 81.08 81.38 0.1M
2021-06-09 81.00 81.46 80.88 81.34 0.1M
2021-06-08 80.90 81.40 80.34 81.23 0.0M
2021-06-07 79.22 80.54 79.22 80.42 0.0M
2021-06-04 78.04 79.12 78.04 78.76 0.0M
2021-06-03 78.36 78.42 78.00 78.14 0.1M
2021-06-02 77.50 78.20 77.50 78.12 0.0M
2021-06-01 76.96 77.55 76.96 77.55 0.0M
2021-05-28 77.48 77.58 76.94 77.56 0.0M
2021-05-27 77.40 77.50 77.28 77.28 0.0M
2021-05-26 76.72 77.20 76.42 77.16 0.0M
2021-05-25 77.84 77.84 77.04 77.40 0.0M
2021-05-24 76.10 76.96 76.10 76.78 0.0M
2021-05-21 75.42 75.58 75.18 75.39 0.0M
2021-05-20 75.68 75.76 75.22 75.25 0.0M
2021-05-19 75.94 76.18 75.47 75.72 0.0M
2021-05-18 76.68 76.74 76.36 76.74 0.0M
2021-05-17 76.94 76.96 76.52 76.72 0.0M
2021-05-14 75.30 76.32 75.28 76.22 0.0M
2021-05-13 75.80 75.80 74.00 74.91 0.0M
2021-05-12 76.40 76.96 76.10 76.35 0.0M
2021-05-11 77.16 77.78 76.53 76.53 0.0M
2021-05-10 76.50 78.06 76.12 77.76 0.0M
2021-05-07 75.34 76.16 75.34 75.89 0.0M
2021-05-06 73.90 74.92 73.90 74.52 0.0M
2021-05-05 75.74 75.74 74.30 74.42 0.0M
2021-05-04 76.18 76.50 75.50 75.51 0.0M
2021-04-30 75.02 75.18 74.48 74.48 0.0M
2021-04-29 74.26 74.52 73.96 74.32 0.0M
2021-04-28 74.00 74.00 73.38 73.38 0.0M
2021-04-27 73.06 73.84 72.76 73.53 0.0M
2021-04-26 72.72 73.20 72.45 73.20 0.0M
2021-04-23 75.64 75.70 75.24 75.27 0.0M
2021-04-22 75.58 75.94 75.50 75.81 0.0M
2021-04-21 76.34 76.86 75.55 75.55 0.0M
2021-04-20 77.84 78.30 77.24 77.90 0.0M
2021-04-19 76.50 78.38 76.34 78.03 0.1M
2021-04-16 76.46 76.56 76.00 76.56 0.2M
2021-04-15 76.48 76.84 75.90 76.16 0.2M
2021-04-14 74.88 76.16 74.87 75.86 0.0M
2021-04-13 74.46 74.78 73.96 74.55 0.0M
2021-04-12 74.14 74.78 73.97 73.97 0.0M
2021-04-09 74.72 75.06 74.50 74.58 0.0M
2021-04-08 75.44 75.54 75.14 75.29 0.0M
2021-04-07 75.54 78.26 75.54 75.67 0.0M
2021-04-06 75.04 75.70 74.88 74.94 0.0M
2021-04-01 72.92 75.06 72.82 73.63 0.0M
2021-03-31 73.05 73.90 72.90 73.10 0.0M
2021-03-30 73.05 73.50 72.95 73.20 0.0M
2021-03-29 72.70 72.90 71.90 71.90 0.0M
2021-03-26 72.30 73.10 72.15 72.42 0.0M
2021-03-25 71.35 71.95 70.25 71.78 0.0M
2021-03-24 70.50 71.85 70.15 71.83 0.0M
2021-03-23 70.25 71.35 70.20 71.15 0.0M
2021-03-22 70.85 70.85 69.60 70.08 0.0M
2021-03-19 70.35 72.20 70.35 72.15 0.0M
2021-03-18 72.30 72.60 71.40 71.40 0.0M
2021-03-17 71.60 72.05 71.25 71.67 0.0M
2021-03-16 73.05 73.65 72.65 72.65 0.0M
2021-03-15 73.90 73.90 72.70 72.88 0.0M
2021-03-12 72.95 73.42 72.70 73.42 0.0M
2021-03-11 72.50 73.70 72.05 73.15 0.0M
2021-03-10 72.80 73.70 72.25 72.53 0.0M
2021-03-09 73.00 73.20 72.10 72.65 0.0M
2021-03-08 72.00 73.15 72.00 73.08 0.0M
2021-03-05 71.40 71.45 70.55 71.12 0.0M
2021-03-04 71.15 72.71 71.00 71.97 0.0M
2021-03-03 71.70 71.85 70.83 70.83 0.0M
2021-03-02 71.40 71.60 70.65 70.67 0.0M
2021-03-01 70.45 71.70 70.45 71.03 0.0M
2021-02-26 69.10 69.70 68.65 69.53 0.1M
2021-02-25 69.30 71.00 68.85 70.05 0.0M
2021-02-24 68.70 69.45 68.35 68.97 0.0M
2021-02-23 66.00 68.90 65.95 68.42 0.0M
2021-02-22 63.45 64.95 63.15 64.88 0.0M
2021-02-19 63.65 64.05 63.25 64.05 0.0M
2021-02-18 64.75 66.65 64.05 64.50 0.0M
2021-02-17 65.10 65.10 64.50 64.92 0.0M
2021-02-16 66.30 66.30 64.95 65.03 0.0M
2021-02-15 65.70 65.95 65.19 65.80 0.0M
2021-02-12 65.83 65.95 65.45 65.65 0.8M
2021-02-11 66.45 66.45 65.50 65.83 0.0M
2021-02-10 67.15 67.15 66.50 66.92 0.0M
2021-02-09 66.55 67.10 66.10 67.00 0.0M
2021-02-08 69.03 69.25 67.45 67.47 0.0M
2021-02-05 68.75 69.35 68.45 69.08 0.0M
2021-02-04 69.15 69.35 68.17 68.28 0.0M
2021-02-03 70.80 70.80 68.25 68.33 0.0M
2021-02-02 68.35 69.60 67.80 69.33 0.0M
2021-02-01 67.80 68.10 66.95 67.67 0.3M
2021-01-29 67.75 68.25 67.15 67.58 0.0M
2021-01-28 70.99 70.99 67.85 68.70 0.0M
2021-01-27 68.50 71.20 68.50 69.58 0.6M
2021-01-26 66.55 68.70 66.20 68.38 0.1M
2021-01-25 67.10 67.15 66.30 66.58 0.2M
2021-01-22 68.05 68.30 67.67 68.00 0.0M
2021-01-21 71.25 71.25 68.20 68.22 0.0M
2021-01-20 72.65 72.65 70.85 70.90 0.0M
2021-01-19 74.35 74.35 71.55 71.65 0.0M
2021-01-18 75.15 75.90 75.00 75.58 0.0M
2021-01-15 76.35 77.20 75.40 75.72 0.0M
2021-01-14 75.85 77.90 75.85 77.30 0.0M
2021-01-13 74.35 75.35 74.05 75.17 0.0M
2021-01-12 74.50 74.50 73.35 73.72 0.0M
2021-01-11 74.85 74.95 73.70 74.08 0.0M
2021-01-08 75.80 75.95 74.55 74.60 0.0M
2021-01-07 75.35 75.80 75.10 75.33 0.0M
2021-01-06 76.55 76.75 75.35 75.90 0.0M
2021-01-05 75.30 75.75 74.40 75.10 0.0M
2021-01-04 76.40 77.05 74.50 74.70 0.0M