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
2022-12-30 56.00 56.40 55.80 56.15 0.0M
2022-12-29 55.45 56.15 54.90 56.05 0.0M
2022-12-28 55.15 55.75 55.05 55.33 0.0M
2022-12-23 55.15 55.65 55.15 55.27 0.0M
2022-12-22 55.00 55.40 54.60 54.80 0.0M
2022-12-21 53.95 55.30 53.65 55.30 0.2M
2022-12-20 54.15 54.15 52.40 53.40 0.0M
2022-12-19 54.90 55.20 54.55 54.80 0.0M
2022-12-16 56.20 56.20 54.05 54.65 0.1M
2022-12-15 57.65 58.20 56.70 57.10 0.1M
2022-12-14 57.00 58.05 56.90 57.88 0.1M
2022-12-13 55.55 58.55 55.55 56.73 0.0M
2022-12-12 55.95 56.16 55.30 55.88 0.0M
2022-12-09 56.30 56.70 55.90 56.48 0.0M
2022-12-08 55.40 56.30 55.05 56.23 0.0M
2022-12-07 56.05 56.40 55.50 55.50 0.0M
2022-12-06 56.80 57.35 56.30 56.95 0.0M
2022-12-05 56.15 56.90 56.00 56.67 0.1M
2022-12-02 55.55 56.45 55.35 56.05 0.0M
2022-12-01 56.15 56.35 55.52 55.52 0.0M
2022-11-30 56.65 56.65 54.80 55.00 0.3M
2022-11-29 56.70 56.75 55.65 56.33 0.0M
2022-11-28 56.95 56.95 55.95 56.83 0.0M
2022-11-25 57.05 57.15 55.95 57.12 0.0M
2022-11-24 56.80 58.15 56.80 57.20 0.1M
2022-11-23 57.15 57.15 56.10 56.48 0.0M
2022-11-22 57.40 57.45 56.70 57.05 0.0M
2022-11-21 56.85 57.35 56.55 56.95 0.0M
2022-11-18 56.50 57.30 56.50 57.15 0.0M
2022-11-17 57.15 57.25 55.50 56.75 0.0M
2022-11-16 57.70 57.70 56.15 56.58 0.0M
2022-11-15 58.40 58.60 57.50 58.35 0.0M
2022-11-14 58.40 59.05 58.05 58.33 0.0M
2022-11-11 59.50 61.35 59.00 59.08 0.0M
2022-11-10 56.00 60.00 55.50 59.58 0.0M
2022-11-09 56.30 56.55 55.60 56.42 0.0M
2022-11-08 55.90 56.90 55.40 56.48 0.0M
2022-11-07 55.75 56.90 55.75 56.33 0.0M
2022-11-04 54.35 55.75 53.65 55.55 0.1M
2022-11-03 53.55 53.85 52.85 53.48 0.0M
2022-11-02 54.75 54.75 54.00 54.23 0.0M
2022-11-01 54.15 56.10 54.15 55.12 0.0M
2022-10-31 52.85 54.20 52.85 53.95 0.4M
2022-10-28 53.25 53.65 53.05 53.50 0.0M
2022-10-27 52.55 54.70 52.55 54.30 0.0M
2022-10-26 53.25 53.75 52.35 52.62 0.0M
2022-10-25 52.05 54.20 51.55 54.12 0.0M
2022-10-24 50.45 51.85 50.40 51.67 0.0M
2022-10-21 50.35 51.10 49.20 50.27 0.1M
2022-10-20 49.34 50.75 49.02 50.60 0.0M
2022-10-19 49.74 49.80 49.12 49.25 0.0M
2022-10-18 50.70 50.90 49.64 50.17 0.0M
2022-10-17 47.76 50.00 47.54 49.96 0.1M
2022-10-14 48.06 48.82 47.80 47.80 0.0M
2022-10-13 46.06 48.64 46.06 46.86 0.0M
2022-10-12 47.96 47.96 45.52 46.18 0.1M
2022-10-11 48.74 48.92 47.78 48.38 0.0M
2022-10-10 49.32 49.94 49.20 49.28 0.1M
2022-10-07 49.74 50.20 49.02 49.20 0.0M
2022-10-06 50.50 50.50 49.14 49.59 0.0M
2022-10-05 50.10 50.75 49.38 49.60 0.0M
2022-10-04 50.70 51.60 50.35 51.38 0.0M
2022-10-03 48.88 50.15 48.66 49.91 0.0M
2022-09-30 48.10 49.46 47.98 49.06 0.1M
2022-09-29 47.14 47.50 45.32 47.23 0.1M
2022-09-28 45.58 48.06 44.62 48.06 0.0M
2022-09-27 48.08 48.28 46.14 46.14 0.0M
2022-09-26 47.96 48.40 47.40 47.90 0.0M
2022-09-23 49.70 49.78 47.78 48.22 0.0M
2022-09-22 51.30 51.65 49.53 49.53 0.1M
2022-09-21 51.95 52.60 51.65 52.58 0.1M
2022-09-20 54.25 54.25 51.40 51.65 0.0M
2022-09-16 52.35 55.10 52.35 54.65 0.1M
2022-09-15 53.25 53.90 52.45 53.08 0.0M
2022-09-14 53.80 54.10 52.95 53.67 0.1M
2022-09-13 56.25 56.25 53.85 53.90 0.0M
2022-09-12 55.95 56.45 55.75 56.35 0.0M
2022-09-09 54.70 54.90 54.50 54.83 0.0M
2022-09-08 55.15 55.20 53.90 53.98 0.0M
2022-09-07 54.75 54.90 54.20 54.62 0.1M
2022-09-06 54.55 55.50 54.50 54.52 0.0M
2022-09-05 54.35 54.85 54.25 54.45 0.0M
2022-09-02 54.70 55.17 53.80 55.17 0.0M
2022-09-01 54.85 54.85 53.80 54.12 0.0M
2022-08-31 55.60 56.15 55.20 55.80 0.1M
2022-08-30 56.00 56.35 55.05 55.42 0.0M
2022-08-26 57.05 57.05 55.35 55.42 0.0M
2022-08-25 56.90 57.05 56.40 56.67 0.1M
2022-08-24 56.40 56.40 55.65 56.33 0.0M
2022-08-23 56.85 57.50 56.15 56.20 0.0M
2022-08-22 56.35 57.35 56.35 56.80 0.0M
2022-08-19 59.55 59.55 57.95 58.25 0.0M
2022-08-18 59.70 60.62 59.70 60.62 0.0M
2022-08-17 61.40 61.65 59.70 59.70 0.0M
2022-08-16 62.10 62.35 61.90 61.98 0.0M
2022-08-15 62.30 63.00 62.30 62.55 0.1M
2022-08-12 62.00 62.85 61.75 62.25 0.0M
2022-08-11 62.25 62.30 61.40 61.50 0.0M
2022-08-10 60.05 62.48 60.05 62.48 0.1M
2022-08-09 60.45 60.70 59.80 60.05 0.4M
2022-08-08 59.80 60.80 59.35 60.38 0.0M
2022-08-05 60.10 60.25 59.20 59.60 0.0M
2022-08-04 60.65 60.80 59.70 59.90 0.1M
2022-08-03 59.85 60.95 59.85 60.85 0.0M
2022-08-02 60.25 60.30 59.85 59.90 0.0M
2022-08-01 61.30 61.80 60.40 60.42 0.7M
2022-07-29 60.65 62.00 60.65 61.67 0.0M
2022-07-28 59.35 59.95 58.85 59.88 0.0M
2022-07-27 58.80 59.25 58.15 59.02 0.2M
2022-07-26 58.10 59.05 58.10 58.75 0.0M
2022-07-25 58.20 58.60 58.00 58.12 0.0M
2022-07-22 56.45 59.10 56.20 58.88 0.0M
2022-07-21 57.55 57.75 55.90 56.38 0.1M
2022-07-20 57.20 58.05 56.65 57.33 0.0M
2022-07-19 55.05 57.58 55.05 57.58 0.0M
2022-07-18 55.10 55.95 55.10 55.67 0.0M
2022-07-15 53.60 55.10 53.60 54.98 0.0M
2022-07-14 53.40 54.35 53.00 53.75 0.1M
2022-07-13 54.05 54.80 53.55 54.48 0.1M
2022-07-12 52.70 54.15 52.20 53.85 0.0M
2022-07-11 53.05 54.10 52.90 53.62 0.0M
2022-07-08 53.20 54.90 53.10 54.52 0.0M
2022-07-07 53.10 53.85 52.40 53.83 0.1M
2022-07-06 52.35 53.10 52.00 52.20 0.0M
2022-07-05 52.50 52.65 51.10 51.23 0.2M
2022-07-04 53.00 53.15 51.60 51.83 0.0M
2022-07-01 52.30 54.05 52.30 52.48 0.1M
2022-06-30 53.15 53.50 51.60 52.65 0.1M
2022-06-29 55.75 55.75 53.70 54.30 0.0M
2022-06-28 56.90 58.50 56.80 57.85 0.0M
2022-06-27 57.15 57.15 56.05 56.38 0.0M
2022-06-24 56.15 57.05 55.95 56.92 0.0M
2022-06-23 55.90 56.40 55.05 55.65 0.0M
2022-06-22 56.00 57.85 56.00 57.55 0.0M
2022-06-21 57.50 57.65 56.70 56.98 0.2M
2022-06-20 56.75 57.30 55.90 56.88 0.0M
2022-06-17 55.75 57.30 55.55 56.85 0.1M
2022-06-16 57.25 57.25 54.50 55.73 0.1M
2022-06-15 57.90 58.35 56.30 57.77 0.1M
2022-06-14 56.20 56.70 54.85 56.65 0.1M
2022-06-13 60.35 60.35 56.10 56.23 0.1M
2022-06-10 61.90 62.50 60.90 61.52 0.1M
2022-06-09 65.15 65.15 63.10 63.70 0.0M
2022-06-08 66.55 66.55 65.20 65.60 0.0M
2022-06-07 66.55 67.05 66.30 66.80 0.2M
2022-06-06 66.80 67.35 66.80 66.83 0.3M
2022-06-01 68.25 68.55 66.92 66.92 0.1M
2022-05-31 68.25 68.25 67.30 67.38 0.2M
2022-05-30 68.90 69.35 68.35 68.62 0.0M
2022-05-27 67.35 68.35 67.00 68.05 0.1M
2022-05-26 66.55 67.70 66.30 67.67 0.0M
2022-05-25 67.25 67.65 65.50 66.38 0.0M
2022-05-24 67.80 68.15 66.45 66.67 0.3M
2022-05-23 67.90 68.22 67.05 68.22 0.0M
2022-05-20 66.45 67.90 66.20 67.17 0.1M
2022-05-19 66.90 66.90 65.30 65.33 0.0M
2022-05-18 67.20 67.90 67.00 67.12 0.0M
2022-05-17 67.40 67.40 66.60 66.70 0.2M
2022-05-16 64.65 66.60 64.45 66.25 0.0M
2022-05-13 62.50 64.75 62.50 64.70 0.1M
2022-05-12 63.65 64.05 63.20 63.67 0.1M
2022-05-11 65.05 65.35 64.50 65.17 0.0M
2022-05-10 65.15 65.15 64.40 64.60 0.0M
2022-05-09 65.55 65.55 64.55 64.62 0.2M
2022-05-06 67.20 67.30 65.80 66.08 0.0M
2022-05-05 67.95 68.40 67.25 67.78 0.0M
2022-05-04 68.30 68.30 66.70 66.70 0.0M
2022-05-03 67.45 68.40 67.20 67.95 0.2M
2022-04-29 69.10 69.40 68.00 68.05 0.0M
2022-04-28 70.15 70.35 68.75 68.88 0.0M
2022-04-27 68.90 69.85 68.05 69.22 0.0M
2022-04-26 68.95 70.30 68.80 68.92 0.0M
2022-04-25 68.45 69.65 68.10 68.75 0.1M
2022-04-22 73.95 74.00 72.85 73.12 0.1M
2022-04-21 73.05 75.40 73.05 74.90 0.0M
2022-04-20 72.40 73.75 71.80 73.12 0.0M
2022-04-19 73.65 74.10 72.58 72.58 0.2M
2022-04-14 74.10 74.10 73.25 73.70 0.6M
2022-04-13 73.85 74.20 73.35 73.70 0.2M
2022-04-12 72.40 73.50 72.20 73.38 1.5M
2022-04-11 72.00 73.70 71.85 73.38 0.1M
2022-04-08 71.10 71.50 70.60 71.35 0.0M
2022-04-07 70.35 71.40 69.25 69.42 0.1M
2022-04-06 71.25 71.65 69.60 69.85 0.1M
2022-04-05 72.80 72.80 70.90 71.30 0.2M
2022-04-04 73.20 73.20 72.55 72.62 0.0M
2022-04-01 71.75 72.95 71.75 72.60 0.0M
2022-03-31 73.60 73.60 72.28 72.30 0.0M
2022-03-30 71.76 73.30 71.76 72.88 0.1M
2022-03-29 71.26 71.80 70.74 71.76 0.1M
2022-03-28 70.34 71.04 70.34 70.68 0.0M
2022-03-25 69.28 70.33 68.98 70.33 0.0M
2022-03-24 69.74 69.74 68.70 68.92 0.0M
2022-03-23 71.82 71.96 69.64 69.69 0.0M
2022-03-22 71.48 72.60 71.42 71.97 0.0M
2022-03-21 71.76 72.00 71.46 71.47 0.1M
2022-03-18 73.20 73.20 70.98 71.78 0.1M
2022-03-17 73.26 73.26 72.18 72.85 0.1M
2022-03-16 71.80 74.00 71.70 72.64 0.0M
2022-03-15 70.22 71.96 70.22 70.99 0.1M
2022-03-14 71.04 71.26 70.02 71.00 0.1M
2022-03-11 68.02 69.56 67.60 68.95 0.0M
2022-03-10 68.56 68.56 66.16 67.50 0.2M
2022-03-09 64.88 67.80 64.88 67.37 0.1M
2022-03-08 60.64 65.76 60.54 63.89 0.1M
2022-03-07 62.86 63.24 60.32 62.48 0.1M
2022-03-04 68.82 68.82 64.60 64.79 0.1M
2022-03-03 70.88 70.94 69.00 69.19 0.1M
2022-03-02 70.38 71.20 69.30 70.95 0.1M
2022-03-01 72.70 72.70 70.44 70.47 0.1M
2022-02-28 72.16 73.16 70.88 73.03 0.1M
2022-02-25 72.28 74.32 71.68 74.27 0.2M
2022-02-24 72.74 73.46 70.70 71.29 0.1M
2022-02-23 74.64 75.24 74.09 74.09 0.1M
2022-02-22 72.92 74.10 72.92 73.65 0.0M
2022-02-21 75.84 75.84 73.99 73.99 0.1M
2022-02-18 76.42 76.68 75.22 75.29 0.1M
2022-02-17 75.30 75.91 75.10 75.91 0.1M
2022-02-16 75.00 75.24 74.80 75.16 0.2M
2022-02-15 72.36 73.42 72.36 73.40 0.0M
2022-02-14 71.78 72.52 71.14 72.07 0.0M
2022-02-11 72.60 73.46 72.60 73.46 0.0M
2022-02-10 73.34 74.12 73.26 74.10 0.0M
2022-02-09 72.88 73.25 72.88 73.25 0.0M
2022-02-08 71.54 72.06 71.52 71.75 0.0M
2022-02-07 72.02 72.02 70.80 71.22 0.0M
2022-02-04 73.56 73.56 71.80 71.80 0.0M
2022-02-03 75.28 75.36 73.58 73.87 0.1M
2022-02-02 74.96 75.48 74.88 75.06 0.0M
2022-02-01 74.48 74.71 74.14 74.37 0.0M
2022-01-31 75.00 75.00 73.70 74.16 0.0M
2022-01-28 73.72 74.36 73.66 74.26 0.0M
2022-01-27 74.44 75.46 74.22 74.50 0.0M
2022-01-26 74.16 76.00 74.16 75.07 0.0M
2022-01-25 73.22 74.58 72.93 72.93 0.0M
2022-01-24 75.50 75.86 72.92 73.08 0.1M
2022-01-21 75.16 75.92 75.16 75.41 0.1M
2022-01-20 76.74 76.81 74.54 75.24 0.0M
2022-01-19 77.30 77.64 76.40 76.95 0.0M
2022-01-18 75.12 76.04 75.12 75.96 0.3M
2022-01-17 76.28 76.52 75.89 75.89 0.1M
2022-01-14 75.22 76.82 75.02 75.84 0.1M
2022-01-13 74.80 75.30 74.50 74.92 0.0M
2022-01-12 74.66 75.00 73.86 74.78 0.0M
2022-01-11 74.94 74.94 74.14 74.24 0.1M
2022-01-10 73.46 74.46 73.16 74.32 0.0M
2022-01-07 74.04 74.04 72.96 73.52 0.0M
2022-01-06 73.56 74.08 73.50 73.67 0.1M
2022-01-05 74.02 74.76 73.72 74.07 0.0M
2022-01-04 73.26 74.50 73.20 74.34 0.0M