Covivio Hotels SCA COVH
EURONEXT · Fransa · Finans
€20,10-0,80 (-%3,83)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,10 | -%3,83 | €20,80 | €20,80 | €20,00 | 3,29K |
| 2026-09-30 | €20,90 | -%0,48 | €21,00 | €21,00 | €20,90 | 170 |
| 2026-09-29 | €21,00 | %0,00 | €21,00 | €21,00 | €20,90 | 70 |
| 2026-09-28 | €21,00 | +%0,48 | €20,90 | €21,00 | €20,80 | 301 |
| 2026-09-25 | €20,90 | +%0,97 | €20,70 | €20,90 | €20,70 | 530 |
| 2026-09-24 | €20,70 | -%0,48 | €20,80 | €20,80 | €20,70 | 742 |
| 2026-09-23 | €20,80 | -%1,42 | €21,10 | €21,10 | €20,80 | 424 |
| 2026-09-22 | €21,10 | -%0,94 | €21,30 | €21,30 | €21,00 | 877 |
| 2026-09-21 | €21,30 | -%0,47 | €21,50 | €21,50 | €21,10 | 357 |
| 2026-09-18 | €21,40 | -%0,47 | €21,50 | €21,50 | €21,40 | 387 |
| 2026-09-17 | €21,50 | +%0,94 | €21,30 | €21,60 | €21,00 | 2,29K |
| 2026-09-16 | €21,30 | -%0,93 | €21,50 | €21,50 | €21,30 | 306 |
| 2026-09-15 | €21,50 | %0,00 | €21,50 | €21,50 | €21,50 | 162 |
| 2026-09-14 | €21,50 | -%0,46 | €21,60 | €21,60 | €21,50 | 73 |
| 2026-09-11 | €21,60 | %0,00 | €21,60 | €21,80 | €21,50 | 197 |
| 2026-09-10 | €21,60 | %0,00 | €21,60 | €21,70 | €21,60 | 116 |
| 2026-09-09 | €21,60 | +%1,89 | €21,10 | €21,60 | €21,10 | 1,94K |
| 2026-09-08 | €21,20 | -%3,20 | €21,40 | €21,60 | €20,90 | 3,19K |
| 2026-09-07 | €21,90 | -%3,10 | €22,60 | €22,60 | €21,90 | 3,90K |
| 2026-09-04 | €22,60 | %0,00 | €22,60 | €22,60 | €22,60 | 1 |
| 2026-09-03 | €22,60 | +%0,44 | €22,50 | €22,60 | €22,30 | 1,87K |
| 2026-09-02 | €22,50 | %0,00 | €22,50 | €22,50 | €22,50 | 521 |
| 2026-09-01 | €22,50 | %0,00 | €22,50 | €22,60 | €22,50 | 818 |
| 2026-08-31 | €22,50 | %0,00 | €22,50 | €22,50 | €22,50 | 2,17K |
| 2026-08-28 | €22,50 | %0,00 | €22,50 | €22,60 | €22,50 | 959 |
| 2026-08-27 | €22,50 | -%0,44 | €22,60 | €22,60 | €22,50 | 451 |
| 2026-08-26 | €22,60 | %0,00 | €22,60 | €22,70 | €22,50 | 816 |
| 2026-08-25 | €22,60 | +%0,44 | €22,50 | €22,60 | €22,50 | 741 |
| 2026-08-24 | €22,50 | %0,00 | €22,50 | €22,60 | €22,50 | 324 |
| 2026-08-21 | €22,50 | %0,00 | €22,50 | €22,50 | €22,50 | 496 |
| 2026-08-20 | €22,50 | %0,00 | €22,50 | €22,50 | €22,50 | 351 |
| 2026-08-19 | €22,50 | %0,00 | €22,60 | €22,60 | €22,50 | 353 |
| 2026-08-18 | €22,50 | -%1,75 | €22,90 | €22,90 | €22,50 | 1,16K |
| 2026-08-17 | €22,90 | +%0,44 | €22,90 | €22,90 | €22,90 | 112 |
| 2026-08-14 | €22,80 | -%0,44 | €23,00 | €23,00 | €22,70 | 712 |
| 2026-08-13 | €22,90 | -%0,43 | €23,00 | €23,00 | €22,90 | 395 |
| 2026-08-12 | €23,00 | +%0,44 | €22,90 | €23,00 | €22,90 | 102 |
| 2026-08-11 | €22,90 | -%0,43 | €23,00 | €23,00 | €22,90 | 160 |
| 2026-08-10 | €23,00 | %0,00 | €23,00 | €23,00 | €23,00 | 333 |
| 2026-08-07 | €23,00 | +%0,88 | €23,00 | €23,00 | €23,00 | 442 |
| 2026-08-06 | €22,80 | %0,00 | €22,80 | €22,80 | €22,80 | 362 |
| 2026-08-05 | €22,80 | -%0,44 | €22,90 | €22,90 | €22,80 | 62 |
| 2026-08-04 | €22,90 | -%0,43 | €23,10 | €23,10 | €22,90 | 224 |
| 2026-08-03 | €23,00 | +%0,88 | €22,80 | €23,10 | €22,30 | 1,24K |
| 2026-07-31 | €22,80 | -%0,44 | €22,90 | €22,90 | €22,80 | 74 |
| 2026-07-30 | €22,90 | +%0,44 | €22,80 | €22,90 | €22,70 | 206 |
| 2026-07-29 | €22,80 | %0,00 | €22,80 | €22,80 | €22,80 | 123 |
| 2026-07-28 | €22,80 | %0,00 | €22,90 | €22,90 | €22,80 | 43 |
| 2026-07-27 | €22,80 | %0,00 | €22,80 | €22,80 | €22,70 | 232 |
| 2026-07-24 | €22,80 | %0,00 | €22,80 | €22,80 | €22,80 | 206 |
| 2026-07-23 | €22,80 | -%0,44 | €22,80 | €22,90 | €22,80 | 169 |
| 2026-07-22 | €22,90 | -%2,55 | €23,40 | €23,40 | €22,90 | 1,05K |
| 2026-07-21 | €23,50 | +%7,31 | €22,00 | €23,50 | €22,00 | 3,39K |
| 2026-07-20 | €21,90 | +%0,46 | €21,80 | €22,10 | €21,80 | 652 |
| 2026-07-17 | €21,80 | %0,00 | €21,80 | €21,80 | €21,60 | 431 |
| 2026-07-16 | €21,80 | +%0,46 | €21,80 | €21,80 | €21,70 | 230 |
| 2026-07-15 | €21,70 | %0,00 | €21,70 | €21,80 | €21,70 | 965 |
| 2026-07-14 | €21,70 | -%2,69 | €22,30 | €22,30 | €21,60 | 2,71K |
| 2026-07-13 | €22,30 | %0,00 | €22,30 | €22,30 | €22,20 | 61 |
| 2026-07-10 | €22,30 | +%0,45 | €22,20 | €22,30 | €22,20 | 396 |
| 2026-07-09 | €22,20 | %0,00 | €22,20 | €22,20 | €22,20 | 74 |
| 2026-07-08 | €22,20 | %0,00 | €22,10 | €22,20 | €22,10 | 349 |
| 2026-07-07 | €22,20 | %0,00 | €22,20 | €22,20 | €22,20 | 158 |
| 2026-07-06 | €22,20 | -%0,89 | €22,00 | €22,40 | €22,00 | 1,11K |
| 2026-07-03 | €22,40 | %0,00 | €22,30 | €22,40 | €22,30 | 144 |
| 2026-07-02 | €22,40 | %0,00 | €22,30 | €22,40 | €22,30 | 45 |
| 2026-07-01 | €22,40 | -%0,88 | €22,60 | €22,60 | €22,40 | 265 |
| 2026-06-30 | €22,60 | +%0,44 | €22,60 | €22,60 | €22,60 | 16 |
| 2026-06-29 | €22,50 | %0,00 | €22,60 | €22,80 | €22,50 | 275 |
| 2026-06-26 | €22,50 | -%0,44 | €22,60 | €22,60 | €22,50 | 231 |
| 2026-06-25 | €22,60 | %0,00 | €22,70 | €22,80 | €22,60 | 522 |
| 2026-06-24 | €22,60 | -%0,44 | €22,80 | €22,80 | €22,60 | 4,57K |
| 2026-06-23 | €22,70 | %0,00 | €22,80 | €22,80 | €22,70 | 33 |
| 2026-06-22 | €22,70 | -%0,87 | €22,90 | €22,90 | €22,70 | 762 |
| 2026-06-19 | €22,90 | %0,00 | €23,00 | €23,10 | €22,90 | 56 |
| 2026-06-18 | €22,90 | -%0,87 | €23,20 | €23,20 | €22,90 | 728 |
| 2026-06-17 | €23,10 | %0,00 | €23,20 | €23,20 | €23,10 | 45 |
| 2026-06-16 | €23,10 | %0,00 | €23,00 | €23,10 | €23,00 | 512 |
| 2026-06-15 | €23,10 | +%0,87 | €22,90 | €23,10 | €22,90 | 296 |
| 2026-06-12 | €22,90 | %0,00 | €22,90 | €23,00 | €22,90 | 63 |
| 2026-06-11 | €22,90 | -%1,29 | €23,10 | €23,10 | €22,90 | 302 |
| 2026-06-10 | €23,20 | +%1,31 | €22,90 | €23,20 | €22,80 | 3,12K |
| 2026-06-09 | €22,90 | +%1,33 | €22,90 | €23,00 | €22,90 | 438 |
| 2026-06-08 | €22,60 | -%0,88 | €22,80 | €22,80 | €22,60 | 88 |
| 2026-06-05 | €22,80 | -%0,44 | €22,90 | €22,90 | €22,80 | 98 |
| 2026-06-04 | €22,90 | -%0,43 | €23,00 | €23,00 | €22,90 | 60 |
| 2026-06-03 | €23,00 | -%1,29 | €23,20 | €23,20 | €23,00 | 141 |
| 2026-06-02 | €23,30 | +%0,43 | €23,30 | €23,30 | €23,20 | 163 |
| 2026-06-01 | €23,20 | %0,00 | €23,20 | €23,30 | €23,20 | 149 |
| 2026-05-29 | €23,20 | +%1,31 | €22,90 | €23,20 | €22,90 | 138 |