Covivio SA

CVO
🏛️ 法国 →
56.55
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.35 56.80 56.10 56.55 0.1M
2025-09-25 55.90 56.40 55.55 56.05 0.1M
2025-09-24 56.30 56.75 56.05 56.45 0.1M
2025-09-23 56.60 56.90 56.15 56.15 0.1M
2025-09-22 56.50 56.85 56.00 56.55 0.1M
2025-09-19 56.85 56.95 56.20 56.70 0.7M
2025-09-18 56.75 57.25 56.60 56.65 0.1M
2025-09-17 56.55 57.05 56.45 56.80 0.1M
2025-09-16 57.40 57.40 56.20 56.50 0.2M
2025-09-15 56.70 58.20 56.50 57.50 0.1M
2025-09-12 56.65 56.75 56.20 56.60 0.1M
2025-09-11 56.00 56.80 55.75 56.45 0.1M
2025-09-10 56.30 56.80 55.75 56.05 0.1M
2025-09-09 55.80 56.45 55.75 55.85 0.1M
2025-09-08 56.50 56.50 55.80 55.80 0.1M
2025-09-05 56.10 56.35 55.35 56.25 0.1M
2025-09-04 55.55 56.10 55.45 55.90 0.1M
2025-09-03 54.85 55.80 54.55 55.65 0.1M
2025-09-02 56.05 56.10 54.55 54.60 0.1M
2025-09-01 55.90 56.10 55.45 56.10 0.1M
2025-08-29 56.25 56.40 55.70 55.95 0.1M
2025-08-28 56.30 56.55 55.35 56.10 0.1M
2025-08-27 57.75 57.75 56.20 56.30 0.2M
2025-08-26 57.70 57.85 56.35 57.85 0.3M
2025-08-25 59.15 59.15 58.15 58.30 0.1M
2025-08-22 58.50 59.40 58.40 59.30 0.1M
2025-08-21 58.85 58.90 58.10 58.65 0.1M
2025-08-20 58.45 58.85 58.45 58.85 0.1M
2025-08-19 58.70 58.75 58.40 58.40 0.1M
2025-08-18 58.65 59.10 58.10 58.55 0.1M
2025-08-15 58.85 58.85 58.40 58.50 0.0M
2025-08-14 57.90 59.20 57.55 58.55 0.2M
2025-08-13 59.05 59.50 58.85 58.95 0.1M
2025-08-12 59.40 59.85 58.85 58.90 0.1M
2025-08-11 59.25 59.50 59.20 59.25 0.1M
2025-08-08 58.70 59.70 58.70 59.20 0.1M
2025-08-07 57.85 58.75 57.85 58.70 0.1M
2025-08-06 56.60 58.10 56.60 58.10 0.1M
2025-08-05 56.30 56.70 56.05 56.40 0.1M
2025-08-04 56.35 56.55 56.05 56.15 0.1M
2025-08-01 56.40 56.45 55.80 56.05 0.1M
2025-07-31 57.15 57.55 56.95 56.95 0.1M
2025-07-30 56.50 57.15 56.50 57.00 0.1M
2025-07-29 55.90 56.60 55.80 56.30 0.2M
2025-07-28 56.70 57.10 55.90 55.95 0.1M
2025-07-25 55.25 55.95 54.75 55.90 0.2M
2025-07-24 55.30 55.40 54.60 55.20 0.1M
2025-07-23 55.00 55.60 54.85 55.10 0.2M
2025-07-22 53.85 54.75 53.85 54.25 0.1M
2025-07-21 53.05 54.80 51.95 53.75 0.2M
2025-07-18 51.50 52.00 51.40 51.75 0.1M
2025-07-17 51.40 51.45 51.05 51.25 0.1M
2025-07-16 51.40 51.40 50.95 51.35 0.1M
2025-07-15 52.05 52.30 51.45 51.50 0.1M
2025-07-14 50.95 51.55 50.95 51.55 0.1M
2025-07-11 51.50 51.75 50.85 51.35 0.1M
2025-07-10 52.60 52.60 51.60 51.75 0.1M
2025-07-09 52.05 52.55 51.85 52.40 0.1M
2025-07-08 52.40 52.40 51.55 51.75 0.1M
2025-07-07 52.50 52.75 52.15 52.40 0.1M
2025-07-04 52.55 52.60 52.05 52.45 0.1M
2025-07-03 52.75 53.10 52.55 52.85 0.0M
2025-07-02 53.70 53.70 52.25 52.60 0.1M
2025-07-01 53.55 53.80 52.70 53.60 0.1M
2025-06-30 52.45 53.75 52.45 53.55 0.2M
2025-06-27 52.25 52.50 51.80 52.35 0.1M
2025-06-26 51.90 52.40 51.75 51.95 0.1M
2025-06-25 51.95 52.10 51.30 51.70 0.1M
2025-06-24 51.80 52.55 51.45 51.85 0.2M
2025-06-23 51.00 51.60 50.95 51.40 0.1M
2025-06-20 51.20 51.70 51.10 51.40 0.2M
2025-06-19 51.10 51.30 50.50 50.85 0.1M
2025-06-18 51.45 51.65 50.90 51.45 0.1M
2025-06-17 50.80 51.70 50.40 51.55 0.1M
2025-06-16 51.15 51.25 50.80 51.10 0.1M
2025-06-13 51.10 51.25 50.85 51.05 0.1M
2025-06-12 51.70 51.75 51.15 51.40 0.1M
2025-06-11 52.00 52.20 51.55 51.85 0.1M
2025-06-10 51.75 52.40 51.55 52.05 0.1M
2025-06-09 51.40 51.90 51.35 51.60 0.0M
2025-06-06 51.35 51.55 51.00 51.35 0.1M
2025-06-05 51.30 51.80 50.80 51.20 0.1M
2025-06-04 51.80 51.80 51.05 51.30 0.1M
2025-06-03 52.10 52.50 51.70 51.70 0.1M
2025-06-02 52.55 52.75 51.05 51.90 0.2M
2025-05-30 52.60 53.50 52.60 52.80 0.6M
2025-05-29 52.40 52.70 52.10 52.55 0.1M
2025-05-28 51.60 52.60 51.60 52.45 0.1M
2025-05-27 50.95 51.85 50.60 51.50 0.2M
2025-05-26 50.40 51.20 50.40 50.80 0.1M
2025-05-23 49.98 50.30 49.18 49.82 0.1M
2025-05-22 50.00 50.00 49.46 49.86 0.1M
2025-05-21 50.15 50.40 49.92 50.10 0.1M
2025-05-20 50.65 50.75 49.66 50.20 0.1M
2025-05-19 50.40 50.60 49.80 50.60 0.1M
2025-05-16 50.05 50.50 49.88 50.50 0.1M
2025-05-15 49.04 49.96 48.78 49.96 0.1M
2025-05-14 48.84 49.48 48.80 49.16 0.1M
2025-05-13 48.80 49.06 48.48 48.92 0.2M
2025-05-12 49.44 49.44 48.22 49.04 0.1M
2025-05-09 49.32 49.50 48.88 49.14 0.1M
2025-05-08 49.92 50.10 49.14 49.26 0.1M
2025-05-07 50.10 50.35 49.50 49.98 0.1M
2025-05-06 50.15 50.45 49.70 50.20 0.1M
2025-05-05 49.62 50.25 49.60 50.25 0.1M
2025-05-02 49.54 49.90 49.20 49.62 0.1M
2025-04-30 48.50 49.38 48.40 49.30 0.3M
2025-04-29 50.98 51.23 50.69 50.69 0.1M
2025-04-28 50.25 50.69 50.00 50.69 0.1M
2025-04-25 50.00 50.34 49.66 50.00 0.1M
2025-04-24 50.00 50.54 49.76 49.90 0.1M
2025-04-23 50.29 50.64 49.71 50.00 0.2M
2025-04-22 50.90 51.45 50.55 51.05 0.2M
2025-04-17 49.54 50.95 48.98 50.85 0.1M
2025-04-16 49.66 49.92 49.44 49.62 0.1M
2025-04-15 48.34 49.92 48.34 49.90 0.2M
2025-04-14 48.24 48.52 47.62 48.06 0.1M
2025-04-11 46.70 47.88 45.64 47.36 0.2M
2025-04-10 47.38 47.88 46.36 46.48 0.2M
2025-04-09 45.60 45.78 43.40 44.08 0.2M
2025-04-08 46.58 47.36 45.72 46.82 0.1M
2025-04-07 46.34 48.24 45.30 45.80 0.3M
2025-04-04 51.65 51.70 47.90 48.14 0.2M
2025-04-03 51.75 52.85 51.55 51.85 0.2M
2025-04-02 51.90 52.25 51.25 51.70 0.2M
2025-04-01 51.95 52.40 51.45 52.15 0.1M
2025-03-31 51.85 51.90 51.00 51.80 0.2M
2025-03-28 51.40 52.10 51.40 52.00 0.1M
2025-03-27 50.70 51.55 50.55 51.05 0.1M
2025-03-26 51.10 51.65 50.05 51.10 0.1M
2025-03-25 50.85 51.70 50.60 51.25 0.1M
2025-03-24 51.70 52.00 50.45 50.75 0.1M
2025-03-21 51.15 51.75 51.05 51.55 0.2M
2025-03-20 51.00 51.35 50.95 51.30 0.1M
2025-03-19 51.20 51.55 50.75 50.90 0.1M
2025-03-18 51.45 51.65 51.15 51.20 0.1M
2025-03-17 50.30 51.35 50.20 51.30 0.1M
2025-03-14 49.46 50.35 49.28 50.25 0.1M
2025-03-13 50.45 50.55 49.08 49.48 0.2M
2025-03-12 50.20 51.50 50.20 50.55 0.1M
2025-03-11 51.10 51.50 50.20 50.20 0.1M
2025-03-10 50.15 51.55 50.10 50.95 0.1M
2025-03-07 48.72 50.40 48.50 49.96 0.1M
2025-03-06 51.25 51.35 48.08 48.78 0.3M
2025-03-05 51.55 52.60 50.80 50.90 0.2M
2025-03-04 52.25 52.60 51.55 51.90 0.2M
2025-03-03 52.25 52.85 51.85 52.25 0.1M
2025-02-28 52.30 52.75 52.05 52.60 0.5M
2025-02-27 52.45 52.60 52.00 52.50 0.1M
2025-02-26 51.65 52.95 51.65 52.65 0.2M
2025-02-25 52.70 53.40 52.55 53.05 0.1M
2025-02-24 51.75 52.65 51.75 52.65 0.2M
2025-02-21 51.60 51.70 51.00 51.45 0.1M
2025-02-20 50.05 51.95 49.80 51.40 0.2M
2025-02-19 50.45 50.45 49.36 49.62 0.1M
2025-02-18 50.30 50.70 49.70 50.50 0.2M
2025-02-17 51.15 51.15 50.25 50.45 0.1M
2025-02-14 51.60 51.85 50.90 51.20 0.1M
2025-02-13 51.65 51.90 51.35 51.70 0.1M
2025-02-12 51.00 52.15 50.80 51.20 0.2M
2025-02-11 51.60 51.70 51.10 51.15 0.0M
2025-02-10 51.20 51.70 51.20 51.60 0.1M
2025-02-07 51.35 51.80 50.85 51.15 0.2M
2025-02-06 51.10 51.45 50.75 51.40 0.1M
2025-02-05 50.60 51.15 50.50 50.95 0.2M
2025-02-04 50.40 50.70 50.15 50.55 0.1M
2025-02-03 50.45 50.85 50.20 50.65 0.1M
2025-01-31 50.90 51.45 50.70 51.30 0.1M
2025-01-30 50.45 51.20 50.15 51.00 0.1M
2025-01-29 50.95 51.05 50.20 50.30 0.1M
2025-01-28 50.50 51.35 50.20 51.00 0.1M
2025-01-27 49.64 51.15 49.54 50.65 0.1M
2025-01-24 49.44 49.98 49.28 49.90 0.1M
2025-01-23 49.40 49.48 48.96 49.18 0.1M
2025-01-22 49.92 49.96 49.26 49.44 0.1M
2025-01-21 49.58 50.10 49.30 49.82 0.1M
2025-01-20 49.68 49.72 49.04 49.56 0.1M
2025-01-17 48.88 49.62 48.74 49.62 0.2M
2025-01-16 48.28 48.72 47.62 48.62 0.1M
2025-01-15 46.88 48.44 46.88 48.28 0.2M
2025-01-14 47.18 47.52 46.24 46.62 0.1M
2025-01-13 47.40 47.40 46.08 46.28 0.1M
2025-01-10 48.24 48.48 47.20 47.20 0.2M
2025-01-09 48.14 48.64 47.86 48.36 0.1M
2025-01-08 48.60 48.78 47.72 48.36 0.1M
2025-01-07 49.14 49.72 48.64 48.72 0.1M
2025-01-06 49.56 49.58 48.80 49.16 0.1M
2025-01-03 49.54 49.68 49.20 49.32 0.1M
2025-01-02 49.12 49.60 48.82 49.60 0.1M