Covivio SA Historical Data - COV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Covivio SA (COV)
Covivio SA (COV) Historical

Covivio SA (COV)

46.86

-0.46

(-0.97%)

Closed May 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.3	5.16157989228	44.56	47.66	44.26	168345	45.58064325	DE
4	-0.44	-0.93023255814	47.3	48.68	43.02	140441	46.31264065	DE
12	3.38	7.77368905244	43.48	48.68	39.54	272294	43.22861106	DE
26	8.9	23.4457323498	37.96	50.05	37.96	200619	44.11559686	DE
52	-4.14	-8.11764705882	51	51.2	36.26	168761	44.11511964	DE
156	-27.56	-37.0330556302	74.42	81.82	36.26	141134	56.57568474	DE
260	-49.84	-51.5408479835	96.7	112.2	36.26	153556	64.51874907	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	46.86	-0.46	-0.97	47.36	47.66	46.74	130211
1714408200	47.32	0.72	1.55	46.68	47.64	46.52	141231
1714149000	46.6	1.76	3.93	45.12	47	45.12	155207
1714062600	44.84	0	0.00	45.02	45.72	44.4	196077
1713976200	44.84	0	0.00	45	45.04	44.36	186972
1713889800	44.84	0.44	0.99	44.56	44.92	44.26	162237
1713803400	44.4	0.94	2.16	44.1	44.52	43.76	161528
1713544200	43.46	-3.36	-7.18	43.6	43.84	43.02	134750
1713457800	46.82	0.4	0.86	46.62	47.1	46.4	118854
1713371400	46.42	0.2	0.43	46.1	47.1	45.84	95310
1713285000	46.22	-0.9	-1.91	46.54	46.9	45.7	215253
1713198600	47.12	-0.02	-0.04	47.04	47.76	46.56	116801
1712939400	47.14	0.08	0.17	47.5	47.84	47.02	93734
1712853000	47.06	-0.12	-0.25	46.94	47.86	46.74	109149
1712766600	47.18	-0.44	-0.92	47.82	48.68	46.84	150455
1712680200	47.62	0.22	0.46	47.22	48.32	47.02	135423
1712593800	47.4	0.3	0.64	47.06	47.72	46.96	97692
1712334600	47.1	-0.72	-1.51	47.04	47.32	46.74	97720
1712248200	47.82	0.44	0.93	47.4	48.2	47.24	191000
1712161800	47.38	0.26	0.55	47.14	47.4	46.68	97919
1712075400	47.12	-0.58	-1.22	47.3	47.68	46.9	151515
1711647000	47.7	1.22	2.62	46.58	47.88	46	242080
1711560600	46.48	0.76	1.66	45.66	46.48	45.26	117337
1711474200	45.72	-0.24	-0.52	45.88	46.12	45.1	171432
1711387800	45.96	0.36	0.79	45.2	46.1	45.2	166924
1711128600	45.6	0.88	1.97	45.42	46.16	45.24	200653
1711042200	44.72	1.44	3.33	43.86	44.74	43.86	234487
1710955800	43.28	0.52	1.22	42.56	43.42	42.46	139392
1710869400	42.76	0.2	0.47	42.62	42.94	42.3	173628
1710783000	42.56	0.2	0.47	43.14	43.36	42.44	156110
1710523800	42.36	0.2	0.47	42.22	43.28	42.1	4798431
1710437400	42.16	-0.4	-0.94	42.5	43.34	41.94	305462
1710351000	42.56	-0.22	-0.51	42.86	43.06	41.68	406293
1710264600	42.78	-1.34	-3.04	44.24	44.4	42.78	499364
1710178200	44.12	-0.58	-1.30	44.36	45.02	43.5	278962
1709919000	44.7	2.64	6.28	42.28	44.76	41.98	353363
1709832600	42.06	0.72	1.74	41.22	42.62	41.14	228681
1709746200	41.34	0.64	1.57	40.56	41.52	40.56	197981
1709659800	40.7	0.5	1.24	41.68	42	40.36	228821
1709573400	40.2	0.2	0.50	40.12	40.54	39.54	216285
1709314200	40	-1.52	-3.66	41.6	41.84	39.62	333505
1709227800	41.52	-0.36	-0.86	41.9	42.36	41.46	774124
1709141400	41.88	-0.6	-1.41	42.6	42.76	40.86	233196
1709055000	42.48	0.44	1.05	42.04	42.84	42	97523
1708968600	42.04	-0.76	-1.78	42.5	42.7	42.04	129954
1708709400	42.8	0.3	0.71	42.5	42.96	42.06	180482
1708623000	42.5	0.48	1.14	42.28	43.34	42.1	201220
1708536600	42.02	0.58	1.40	41.64	42.08	41.06	144753
1708450200	41.44	-0.3	-0.72	41.46	41.86	41.32	150570
1708363800	41.74	0.18	0.43	41.4	42.22	41.4	121000
1708104600	41.56	-0.04	-0.10	41.9	42.18	40.98	265890
1708018200	41.6	0.32	0.78	41.46	41.9	40.66	189025
1707931800	41.28	0.12	0.29	41	41.86	40.96	113385
1707845400	41.16	-1.6	-3.74	42.66	42.8	41.04	148254
1707759000	42.76	1.12	2.69	42.08	42.96	42.08	95704
1707499800	41.64	-1.18	-2.76	42.84	43.14	41.42	211408
1707413400	42.82	-0.04	-0.09	42.9	43.38	42.7	126318
1707327000	42.86	-0.42	-0.97	43.24	43.64	42.76	183566
1707240600	43.28	0.04	0.09	43.48	43.68	42.94	168676
1707154200	43.24	-0.6	-1.37	43.8	44.24	43.2	115056
1706895000	43.84	0.38	0.87	43.92	44.7	43.56	153481
1706808600	43.46	-1.7	-3.76	44.42	44.56	43.4	170373

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions