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
2023-12-29 49.64 49.64 48.68 48.69 0.0M
2023-12-28 49.60 49.78 49.12 49.45 0.0M
2023-12-27 48.56 49.48 48.52 49.48 0.1M
2023-12-22 48.52 48.52 48.29 48.29 0.0M
2023-12-21 48.44 48.60 48.24 48.39 0.1M
2023-12-20 48.52 49.02 47.92 49.01 0.1M
2023-12-19 48.42 48.42 47.72 48.08 0.0M
2023-12-18 47.44 48.34 47.44 47.94 0.3M
2023-12-15 48.56 49.00 48.32 48.38 0.1M
2023-12-14 48.74 50.00 48.68 48.77 0.4M
2023-12-13 46.28 46.52 45.92 46.52 0.0M
2023-12-12 46.98 46.98 45.90 45.96 0.1M
2023-12-11 46.80 46.86 46.20 46.69 0.1M
2023-12-08 47.08 47.52 46.50 46.57 0.0M
2023-12-07 47.36 47.82 46.98 47.80 0.1M
2023-12-06 46.66 47.96 46.66 47.96 0.1M
2023-12-05 46.12 47.62 46.12 47.00 0.1M
2023-12-04 45.58 46.74 45.58 46.02 0.1M
2023-12-01 44.82 45.82 44.68 45.78 0.0M
2023-11-30 44.40 45.06 43.98 44.76 0.5M
2023-11-29 43.98 44.72 43.98 44.27 0.1M
2023-11-28 44.20 44.20 43.24 43.72 0.2M
2023-11-27 43.52 44.38 43.52 44.34 0.0M
2023-11-24 44.00 44.18 43.60 43.95 0.0M
2023-11-23 44.18 44.30 43.72 43.83 0.0M
2023-11-22 43.74 44.00 42.82 43.94 0.1M
2023-11-21 44.94 44.94 43.36 43.36 0.0M
2023-11-20 44.74 44.86 44.32 44.73 0.1M
2023-11-17 43.74 44.70 43.74 44.36 0.0M
2023-11-16 44.38 44.64 43.46 43.46 0.0M
2023-11-15 44.98 45.40 43.90 44.11 0.1M
2023-11-14 42.26 45.12 42.26 45.09 0.1M
2023-11-13 42.50 42.54 41.96 42.07 0.0M
2023-11-10 42.34 42.34 41.94 42.32 0.1M
2023-11-09 42.70 43.40 42.52 43.07 0.1M
2023-11-08 42.08 43.08 42.00 42.59 0.1M
2023-11-07 42.58 42.94 42.30 42.62 0.0M
2023-11-06 44.22 44.56 42.62 42.88 0.1M
2023-11-03 43.38 44.52 43.22 44.43 0.2M
2023-11-02 40.64 43.86 40.64 43.11 0.1M
2023-11-01 40.46 40.92 40.04 40.82 0.1M
2023-10-31 39.52 40.46 39.48 40.36 0.1M
2023-10-30 38.38 39.16 38.30 38.76 0.1M
2023-10-27 37.82 38.54 37.82 37.94 0.0M
2023-10-26 37.12 37.66 36.94 37.41 0.0M
2023-10-25 37.04 37.48 36.92 37.33 0.1M
2023-10-24 37.42 37.48 37.10 37.21 0.0M
2023-10-23 37.96 37.96 36.32 36.98 0.0M
2023-10-20 37.58 38.14 37.28 37.91 0.1M
2023-10-19 38.48 38.86 37.90 38.62 0.0M
2023-10-18 39.64 39.64 38.60 38.62 0.0M
2023-10-17 39.64 40.08 39.58 39.71 0.0M
2023-10-16 39.96 40.30 39.78 39.89 0.0M
2023-10-13 41.14 41.14 39.74 39.76 0.0M
2023-10-12 41.16 41.46 40.44 40.48 0.0M
2023-10-11 40.46 41.06 40.24 40.87 0.0M
2023-10-10 40.94 41.16 40.28 40.55 0.0M
2023-10-09 40.10 40.10 39.76 39.93 0.0M
2023-10-06 40.44 40.46 39.52 40.05 0.0M
2023-10-05 40.12 40.28 39.79 39.79 0.0M
2023-10-04 40.44 40.98 39.82 39.83 0.0M
2023-10-03 41.56 41.78 40.52 40.54 0.0M
2023-10-02 42.30 42.80 41.92 42.07 0.0M
2023-09-29 41.66 42.28 41.66 42.13 0.0M
2023-09-28 40.96 41.42 40.86 41.07 0.0M
2023-09-27 41.50 41.80 40.96 41.14 0.0M
2023-09-26 42.16 42.34 41.86 41.87 0.2M
2023-09-25 42.52 42.60 42.04 42.44 0.2M
2023-09-22 42.74 42.96 42.50 42.70 0.0M
2023-09-21 43.52 43.56 43.00 43.05 0.3M
2023-09-20 43.40 44.60 43.40 43.99 0.0M
2023-09-19 42.70 43.50 42.70 43.20 0.0M
2023-09-18 43.60 43.60 42.38 42.45 0.0M
2023-09-15 44.82 44.82 43.60 43.61 0.2M
2023-09-14 43.30 44.32 43.15 44.24 0.1M
2023-09-13 43.36 44.00 43.28 43.85 0.0M
2023-09-12 44.54 44.88 43.48 43.70 0.0M
2023-09-11 44.52 44.66 44.38 44.58 0.0M
2023-09-08 44.60 44.68 44.28 44.44 0.0M
2023-09-07 43.80 44.38 43.56 44.24 0.1M
2023-09-06 43.82 44.36 43.64 44.14 0.0M
2023-09-05 43.40 43.94 43.40 43.79 0.0M
2023-09-04 44.40 44.40 43.54 43.54 0.0M
2023-09-01 44.54 44.78 44.06 44.09 0.8M
2023-08-31 43.96 45.58 43.86 45.44 0.1M
2023-08-30 43.58 44.06 43.34 43.56 0.1M
2023-08-29 43.40 44.20 42.92 43.56 0.1M
2023-08-25 41.90 42.46 41.90 41.96 0.1M
2023-08-24 42.78 43.28 41.94 41.99 0.0M
2023-08-23 41.66 42.20 41.54 42.05 0.0M
2023-08-22 39.98 40.90 39.98 40.85 0.1M
2023-08-21 39.90 40.22 39.64 39.65 0.0M
2023-08-18 40.50 40.52 39.64 39.94 0.0M
2023-08-17 41.42 41.42 40.60 40.68 0.0M
2023-08-16 41.20 41.54 41.06 41.49 0.0M
2023-08-15 41.72 41.84 41.48 41.67 0.0M
2023-08-14 42.26 42.68 42.20 42.27 0.0M
2023-08-11 42.90 43.30 42.22 42.26 0.0M
2023-08-10 42.60 42.96 42.60 42.87 0.0M
2023-08-09 42.20 42.36 41.98 42.17 0.1M
2023-08-08 41.14 42.20 41.14 41.76 0.0M
2023-08-07 41.96 41.96 41.40 41.62 1.4M
2023-08-04 41.52 42.18 41.28 42.06 0.1M
2023-08-03 41.72 42.02 41.50 41.56 0.0M
2023-08-02 42.46 42.68 41.88 41.90 0.0M
2023-08-01 43.00 43.74 42.90 42.97 0.1M
2023-07-31 43.78 43.90 43.20 43.90 0.0M
2023-07-28 44.18 44.30 43.66 44.01 0.0M
2023-07-27 45.02 45.06 44.40 44.48 0.0M
2023-07-26 44.40 44.56 43.90 44.42 0.0M
2023-07-25 44.98 44.98 44.48 44.68 0.0M
2023-07-24 44.80 46.02 44.80 45.04 0.0M
2023-07-21 44.92 45.20 44.74 45.04 0.0M
2023-07-20 46.50 46.56 45.48 45.48 0.0M
2023-07-19 45.20 46.48 45.20 45.96 0.0M
2023-07-18 44.24 44.98 43.90 44.94 0.0M
2023-07-17 44.88 45.10 44.73 44.73 0.0M
2023-07-14 45.20 45.76 45.13 45.13 0.0M
2023-07-13 45.88 46.00 45.53 45.53 0.0M
2023-07-12 44.78 46.28 44.66 45.66 0.1M
2023-07-11 44.16 44.80 44.10 44.74 0.0M
2023-07-10 43.28 44.16 43.28 43.72 0.0M
2023-07-07 43.50 43.86 43.38 43.77 0.1M
2023-07-06 45.32 45.32 43.50 43.54 0.0M
2023-07-05 45.74 45.78 45.06 45.56 0.0M
2023-07-04 44.28 45.92 44.28 45.82 0.1M
2023-07-03 43.26 43.94 43.14 43.91 0.0M
2023-06-30 43.72 43.94 43.18 43.28 0.1M
2023-06-29 43.80 43.86 43.25 43.25 0.1M
2023-06-28 43.52 44.18 43.36 44.13 0.0M
2023-06-27 43.30 43.46 42.60 43.24 0.7M
2023-06-26 42.84 42.90 42.38 42.87 0.0M
2023-06-23 43.42 43.72 42.98 42.98 0.0M
2023-06-22 43.70 44.30 43.56 43.81 0.0M
2023-06-21 44.12 44.56 44.10 44.22 0.0M
2023-06-20 44.92 45.14 44.58 44.98 0.1M
2023-06-19 45.78 46.36 45.37 45.37 0.0M
2023-06-16 45.76 46.58 45.62 46.49 0.1M
2023-06-15 45.92 46.02 45.58 45.58 0.0M
2023-06-14 45.80 46.72 45.80 46.39 0.8M
2023-06-13 46.46 46.46 45.40 45.95 0.0M
2023-06-12 47.02 47.16 46.62 46.77 0.0M
2023-06-09 46.78 47.76 46.78 47.16 0.0M
2023-06-08 47.18 47.22 46.34 46.47 0.0M
2023-06-07 46.86 47.22 46.60 47.01 0.0M
2023-06-06 46.30 47.12 46.30 47.08 0.0M
2023-06-05 47.28 47.70 46.62 46.84 0.5M
2023-06-02 46.00 47.18 46.00 47.13 0.1M
2023-06-01 45.36 45.70 45.10 45.70 0.2M
2023-05-31 45.08 46.06 44.94 45.79 0.4M
2023-05-30 46.08 46.18 45.38 45.66 0.2M
2023-05-26 46.04 46.14 45.68 45.78 0.0M
2023-05-25 46.80 46.80 46.00 46.00 0.0M
2023-05-24 47.00 47.56 46.82 47.19 0.0M
2023-05-23 46.98 48.14 46.92 47.94 0.0M
2023-05-22 47.08 47.38 46.78 47.20 0.1M
2023-05-19 47.04 47.50 46.82 47.36 0.1M
2023-05-18 48.90 49.06 47.23 47.23 0.2M
2023-05-17 47.50 47.80 47.34 47.65 0.1M
2023-05-16 48.28 48.76 47.96 48.07 0.0M
2023-05-15 47.52 48.20 47.44 48.19 0.1M
2023-05-12 48.32 48.34 47.58 47.58 0.1M
2023-05-11 48.88 48.88 48.42 48.78 0.1M
2023-05-10 48.34 48.78 47.42 48.78 0.1M
2023-05-09 50.00 50.00 48.14 48.39 0.1M
2023-05-05 50.90 51.05 50.40 50.75 1.0M
2023-05-04 50.85 50.85 49.54 50.00 0.1M
2023-05-03 50.50 50.75 50.10 50.62 0.0M
2023-05-02 51.05 51.20 50.05 50.07 0.8M
2023-04-28 50.75 51.80 50.75 51.48 0.0M
2023-04-27 50.25 51.05 50.25 50.75 1.0M
2023-04-26 49.92 50.50 49.92 50.20 0.1M
2023-04-25 49.88 50.05 49.36 49.80 0.0M
2023-04-24 50.45 50.45 49.85 49.85 0.1M
2023-04-21 53.05 53.85 53.05 53.70 0.2M
2023-04-20 54.20 54.60 53.70 53.77 0.2M
2023-04-19 53.80 54.20 53.50 54.17 0.1M
2023-04-18 54.85 55.10 54.75 54.83 0.0M
2023-04-17 54.80 55.35 54.65 55.33 0.0M
2023-04-14 54.90 55.30 54.50 54.95 0.0M
2023-04-13 54.40 54.40 53.65 53.98 0.0M
2023-04-12 53.70 54.80 53.45 54.45 0.3M
2023-04-11 53.80 54.10 53.30 53.48 0.1M
2023-04-06 52.70 53.45 52.65 53.40 0.1M
2023-04-05 53.80 53.80 52.05 52.33 0.1M
2023-04-04 54.80 55.00 53.95 54.23 0.1M
2023-04-03 54.40 54.40 53.55 54.15 1.2M
2023-03-31 54.15 54.15 53.30 53.65 0.1M
2023-03-30 52.70 53.95 52.70 53.88 0.1M
2023-03-29 51.55 52.20 50.95 51.77 0.1M
2023-03-28 52.70 52.70 50.50 50.65 0.1M
2023-03-27 52.25 52.55 51.65 51.65 0.1M
2023-03-24 52.85 52.85 51.20 51.75 0.0M
2023-03-23 53.55 53.75 52.65 53.33 0.0M
2023-03-22 55.30 56.25 53.42 53.42 0.1M
2023-03-21 56.40 56.90 56.17 56.17 0.0M
2023-03-20 53.70 56.10 53.70 56.08 0.0M
2023-03-17 56.70 56.70 54.15 54.65 0.4M
2023-03-16 57.85 57.85 55.55 56.23 0.1M
2023-03-15 58.75 58.75 56.55 58.00 0.1M
2023-03-14 58.20 59.35 58.20 58.85 0.1M
2023-03-13 58.05 58.10 56.25 57.58 0.3M
2023-03-10 57.30 57.95 56.85 57.83 0.1M
2023-03-09 60.45 60.45 58.45 58.50 0.2M
2023-03-08 61.10 61.10 60.75 60.75 0.1M
2023-03-07 61.85 62.40 61.25 61.38 0.1M
2023-03-06 60.85 62.10 60.75 61.88 0.0M
2023-03-03 60.60 61.75 60.50 61.15 0.1M
2023-03-02 59.86 60.55 59.35 60.33 0.0M
2023-03-01 59.90 60.10 59.25 59.52 0.1M
2023-02-28 60.65 61.05 60.40 60.92 0.1M
2023-02-27 60.45 60.95 60.20 60.90 0.2M
2023-02-24 60.65 60.65 59.70 59.88 0.2M
2023-02-23 59.70 61.50 59.30 61.00 0.1M
2023-02-22 60.45 60.45 58.40 59.35 0.2M
2023-02-21 61.80 62.25 61.45 62.23 0.1M
2023-02-20 62.95 63.10 62.40 62.50 0.0M
2023-02-17 62.25 63.15 62.10 62.83 0.0M
2023-02-16 63.10 63.55 62.35 62.90 0.0M
2023-02-15 63.75 63.90 62.90 62.98 0.1M
2023-02-14 64.05 64.65 63.95 64.12 0.0M
2023-02-13 64.30 64.50 64.10 64.12 0.1M
2023-02-10 64.80 64.81 63.75 63.77 0.1M
2023-02-09 65.80 65.90 64.80 65.00 0.0M
2023-02-08 65.20 65.85 65.05 65.05 0.0M
2023-02-07 64.85 64.90 64.15 64.33 0.1M
2023-02-06 65.00 65.00 63.95 64.78 0.1M
2023-02-03 66.30 66.30 65.20 65.53 0.1M
2023-02-02 64.00 66.65 63.95 66.58 0.1M
2023-02-01 62.95 63.90 62.92 62.92 0.1M
2023-01-31 62.55 63.15 62.35 62.98 0.1M
2023-01-30 62.70 63.25 62.65 62.95 0.0M
2023-01-27 63.35 63.35 62.60 62.90 0.1M
2023-01-26 62.60 63.20 62.35 63.05 0.1M
2023-01-25 62.75 63.50 62.50 62.60 0.2M
2023-01-24 62.50 62.60 60.90 62.25 0.1M
2023-01-23 60.90 62.15 60.55 62.12 0.1M
2023-01-20 60.50 60.65 59.85 60.33 0.1M
2023-01-19 61.50 61.50 60.30 60.70 0.3M
2023-01-18 61.90 62.15 61.61 61.75 0.2M
2023-01-17 62.80 63.25 61.70 61.70 0.1M
2023-01-16 62.45 63.25 61.90 62.95 0.1M
2023-01-13 61.10 62.00 61.05 61.75 0.1M
2023-01-12 60.85 61.95 60.85 61.35 0.1M
2023-01-11 59.15 60.05 58.48 59.77 0.1M
2023-01-10 58.85 58.85 58.10 58.12 0.0M
2023-01-09 58.30 59.50 57.85 59.05 0.1M
2023-01-06 57.70 58.55 57.60 58.38 0.0M
2023-01-05 58.75 59.20 58.08 58.08 0.0M
2023-01-04 58.05 59.30 58.05 58.85 0.0M
2023-01-03 56.55 58.00 56.55 57.70 0.1M