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
2023-12-29 49.56 49.60 48.42 48.68 0.1M
2023-12-28 49.44 49.78 49.04 49.48 0.1M
2023-12-27 48.54 49.56 48.54 49.46 0.1M
2023-12-22 48.40 48.70 48.14 48.48 0.1M
2023-12-21 48.44 48.74 48.20 48.50 0.1M
2023-12-20 48.16 49.00 47.92 48.86 0.2M
2023-12-19 48.00 48.56 47.70 47.96 0.1M
2023-12-18 47.10 48.52 47.00 48.00 0.1M
2023-12-15 49.00 49.08 48.20 48.20 0.5M
2023-12-14 48.00 50.05 48.00 48.90 0.3M
2023-12-13 46.00 46.64 45.76 46.42 0.1M
2023-12-12 47.12 47.26 45.86 45.92 0.2M
2023-12-11 46.72 46.84 46.20 46.78 0.2M
2023-12-08 47.38 47.68 46.40 46.62 0.2M
2023-12-07 47.42 47.90 46.86 47.42 0.2M
2023-12-06 47.12 48.08 46.56 48.04 0.2M
2023-12-05 46.08 47.68 45.96 47.02 0.3M
2023-12-04 45.90 46.60 45.74 46.32 0.1M
2023-12-01 44.80 45.90 44.56 45.86 0.1M
2023-11-30 44.30 45.08 44.00 44.82 0.6M
2023-11-29 43.70 44.94 43.70 44.36 0.1M
2023-11-28 44.12 44.26 43.20 43.64 0.1M
2023-11-27 43.78 44.44 43.68 44.30 0.1M
2023-11-24 43.82 44.18 43.56 43.82 0.1M
2023-11-23 44.06 44.26 43.64 43.82 0.0M
2023-11-22 42.82 43.98 42.82 43.96 0.1M
2023-11-21 44.90 45.02 43.08 43.08 0.1M
2023-11-20 44.40 44.86 44.20 44.86 0.1M
2023-11-17 43.52 44.74 43.52 44.50 0.2M
2023-11-16 44.22 44.76 43.36 43.36 0.1M
2023-11-15 45.00 45.46 43.90 44.22 0.2M
2023-11-14 42.04 45.14 41.92 45.00 0.2M
2023-11-13 42.60 42.64 41.90 42.12 0.1M
2023-11-10 42.52 42.60 41.94 42.38 0.1M
2023-11-09 42.60 43.46 42.44 43.16 0.1M
2023-11-08 42.40 43.14 42.00 42.80 0.1M
2023-11-07 42.54 43.04 42.30 42.58 0.2M
2023-11-06 44.46 44.84 42.66 42.78 0.1M
2023-11-03 43.32 44.52 43.10 44.52 0.2M
2023-11-02 41.28 43.88 41.28 42.94 0.2M
2023-11-01 40.42 40.94 40.04 40.92 0.1M
2023-10-31 38.84 40.46 38.84 40.40 0.2M
2023-10-30 37.96 39.18 37.96 38.76 0.1M
2023-10-27 37.50 38.60 37.50 38.08 0.1M
2023-10-26 37.00 37.68 36.76 37.46 0.1M
2023-10-25 37.22 37.50 36.90 37.24 0.1M
2023-10-24 37.04 37.62 37.04 37.28 0.1M
2023-10-23 37.80 38.02 36.26 37.00 0.1M
2023-10-20 37.58 38.32 37.20 37.92 0.1M
2023-10-19 38.44 38.88 37.78 37.96 0.1M
2023-10-18 39.90 39.90 38.42 38.42 0.1M
2023-10-17 39.60 40.14 39.52 39.66 0.1M
2023-10-16 39.74 40.50 39.70 39.78 0.1M
2023-10-13 40.48 40.60 39.66 39.74 0.2M
2023-10-12 41.34 41.66 40.46 40.52 0.1M
2023-10-11 40.32 41.12 40.22 41.00 0.1M
2023-10-10 40.08 41.12 40.08 40.60 0.1M
2023-10-09 39.84 40.08 39.58 39.80 0.1M
2023-10-06 40.14 40.64 39.36 40.02 0.1M
2023-10-05 39.92 40.50 39.74 39.92 0.1M
2023-10-04 40.08 41.10 39.74 39.74 0.2M
2023-10-03 41.60 41.94 40.36 40.36 0.1M
2023-10-02 42.14 42.84 41.90 42.02 0.1M
2023-09-29 41.36 42.36 41.34 42.10 0.1M
2023-09-28 41.22 41.46 40.84 41.04 0.1M
2023-09-27 42.02 42.02 40.88 41.20 0.2M
2023-09-26 42.32 42.42 41.74 41.98 0.1M
2023-09-25 42.56 42.74 42.02 42.56 0.1M
2023-09-22 42.84 43.22 42.46 42.74 0.1M
2023-09-21 43.38 43.82 43.00 43.22 0.1M
2023-09-20 43.44 44.64 43.36 43.86 0.1M
2023-09-19 42.28 43.48 42.28 43.06 0.1M
2023-09-18 43.60 43.60 42.36 42.52 0.1M
2023-09-15 44.62 45.00 43.46 43.50 0.8M
2023-09-14 43.68 44.34 43.02 44.22 0.1M
2023-09-13 43.52 44.02 43.24 43.74 0.1M
2023-09-12 44.80 44.90 43.46 43.72 0.1M
2023-09-11 44.24 44.80 44.24 44.66 0.1M
2023-09-08 44.70 44.80 44.24 44.40 0.1M
2023-09-07 44.06 44.44 43.50 44.44 0.2M
2023-09-06 43.74 44.52 43.70 44.12 0.1M
2023-09-05 43.62 44.00 43.28 43.84 0.1M
2023-09-04 44.50 44.54 43.46 43.70 0.2M
2023-09-01 44.70 44.80 44.02 44.26 0.1M
2023-08-31 43.70 45.70 43.70 45.06 1.0M
2023-08-30 43.34 44.06 43.30 43.60 0.1M
2023-08-29 43.16 44.38 42.82 43.38 0.1M
2023-08-28 42.26 43.12 41.94 42.88 0.1M
2023-08-25 41.96 42.46 41.86 41.94 0.1M
2023-08-24 42.46 43.24 41.92 42.06 0.1M
2023-08-23 41.02 42.30 41.02 42.10 0.1M
2023-08-22 39.90 40.94 39.76 40.82 0.1M
2023-08-21 39.94 40.22 39.56 39.62 0.1M
2023-08-18 40.60 40.60 39.64 39.80 0.1M
2023-08-17 41.22 41.40 40.54 40.54 0.1M
2023-08-16 41.40 41.66 40.98 41.36 0.1M
2023-08-15 42.30 42.30 41.42 41.50 0.1M
2023-08-14 42.24 42.70 42.12 42.22 0.1M
2023-08-11 42.72 43.32 42.20 42.30 0.1M
2023-08-10 42.30 43.06 42.30 42.94 0.1M
2023-08-09 42.20 42.34 41.88 42.18 0.1M
2023-08-08 41.30 42.22 41.10 41.84 0.1M
2023-08-07 41.84 41.96 41.34 41.56 0.1M
2023-08-04 41.36 42.18 41.00 41.88 0.1M
2023-08-03 41.58 42.10 41.36 41.48 0.1M
2023-08-02 42.36 42.74 41.82 41.88 0.1M
2023-08-01 43.74 43.74 42.80 42.80 0.1M
2023-07-31 43.74 44.08 43.14 43.94 0.2M
2023-07-28 44.44 44.44 43.64 43.92 0.1M
2023-07-27 44.82 45.10 44.36 44.38 0.1M
2023-07-26 44.26 44.62 43.90 44.62 0.1M
2023-07-25 45.16 45.18 44.48 44.48 0.1M
2023-07-24 44.88 46.06 44.76 45.18 0.1M
2023-07-21 45.10 45.28 44.74 44.90 0.1M
2023-07-20 46.40 46.64 45.38 45.38 0.2M
2023-07-19 45.10 46.48 45.10 46.18 0.1M
2023-07-18 44.54 45.02 43.88 44.82 0.1M
2023-07-17 45.02 45.26 44.64 44.64 0.1M
2023-07-14 45.28 45.78 45.10 45.22 0.1M
2023-07-13 45.90 46.14 45.52 45.54 0.1M
2023-07-12 44.66 46.30 44.64 45.66 0.1M
2023-07-11 44.20 44.82 43.90 44.64 0.1M
2023-07-10 43.58 44.22 43.22 43.84 0.1M
2023-07-07 43.58 43.90 43.30 43.82 0.1M
2023-07-06 45.36 45.42 43.50 43.62 0.2M
2023-07-05 45.44 45.82 45.06 45.58 0.1M
2023-07-04 44.00 46.00 44.00 45.66 0.2M
2023-07-03 43.22 44.12 43.00 44.12 0.1M
2023-06-30 43.60 43.94 43.10 43.18 0.1M
2023-06-29 43.98 44.04 43.20 43.32 0.1M
2023-06-28 43.36 44.18 43.06 44.12 0.1M
2023-06-27 43.44 43.56 42.54 43.26 0.1M
2023-06-26 43.00 43.02 42.34 42.82 0.1M
2023-06-23 43.68 43.78 42.92 42.96 0.1M
2023-06-22 43.80 44.28 43.42 43.94 0.1M
2023-06-21 44.70 44.70 43.94 44.14 0.1M
2023-06-20 45.14 45.16 44.50 44.80 0.1M
2023-06-19 45.80 46.38 45.30 45.40 0.1M
2023-06-16 45.70 46.56 45.38 46.22 0.4M
2023-06-15 45.98 46.10 45.42 45.54 0.2M
2023-06-14 45.80 46.78 45.78 46.24 0.2M
2023-06-13 46.44 46.48 45.36 45.96 0.1M
2023-06-12 47.02 47.24 46.58 46.68 0.1M
2023-06-09 46.74 47.80 46.66 47.02 0.1M
2023-06-08 47.24 47.42 46.30 46.58 0.1M
2023-06-07 46.90 47.26 46.56 47.24 0.1M
2023-06-06 46.38 47.14 46.18 47.14 0.1M
2023-06-05 47.24 47.68 46.62 46.62 0.1M
2023-06-02 45.60 47.20 45.60 47.02 0.2M
2023-06-01 45.92 45.92 45.06 45.50 0.1M
2023-05-31 45.20 46.02 44.94 45.74 1.2M
2023-05-30 45.70 46.38 45.36 45.66 0.1M
2023-05-29 46.04 46.32 45.20 45.48 0.1M
2023-05-26 46.28 46.28 45.56 45.64 0.1M
2023-05-25 47.12 47.20 45.90 46.02 0.1M
2023-05-24 47.38 47.66 46.76 47.24 0.1M
2023-05-23 47.16 48.20 46.96 48.04 0.1M
2023-05-22 47.10 47.38 46.74 47.22 0.1M
2023-05-19 47.12 47.56 46.70 47.24 0.1M
2023-05-18 48.74 49.02 47.02 47.12 0.1M
2023-05-17 47.70 47.84 47.12 47.68 0.1M
2023-05-16 48.08 48.86 47.92 47.96 0.1M
2023-05-15 47.60 48.20 47.28 48.20 0.2M
2023-05-12 48.70 48.82 47.52 47.52 0.1M
2023-05-11 48.70 49.12 48.32 48.80 0.1M
2023-05-10 48.38 48.82 47.42 48.70 0.2M
2023-05-09 50.10 50.10 48.14 48.32 0.2M
2023-05-08 50.75 50.80 50.00 50.25 0.1M
2023-05-05 50.40 51.05 50.35 50.55 0.1M
2023-05-04 50.70 50.75 49.38 50.10 0.2M
2023-05-03 50.35 50.75 50.05 50.65 0.1M
2023-05-02 51.00 51.20 49.96 50.15 0.2M
2023-04-28 51.10 51.80 50.50 51.50 0.2M
2023-04-27 50.30 51.00 49.92 50.80 0.1M
2023-04-26 49.72 50.55 49.24 50.30 0.3M
2023-04-25 50.00 50.15 49.12 49.60 0.1M
2023-04-24 50.20 50.60 49.82 50.15 0.1M
2023-04-21 53.15 53.85 52.95 53.55 0.2M
2023-04-20 54.00 54.70 53.60 53.75 0.1M
2023-04-19 54.50 54.50 53.30 54.20 0.1M
2023-04-18 55.15 55.20 54.65 54.90 0.1M
2023-04-17 55.00 55.40 54.55 55.10 0.1M
2023-04-14 54.50 55.50 54.15 54.85 0.1M
2023-04-13 54.60 54.65 53.55 54.25 0.1M
2023-04-12 53.45 55.05 53.45 54.50 0.1M
2023-04-11 53.75 54.10 53.20 53.20 0.1M
2023-04-06 52.65 53.50 52.40 53.40 0.1M
2023-04-05 53.80 53.90 52.00 52.40 0.1M
2023-04-04 54.40 55.00 53.85 53.85 0.2M
2023-04-03 54.15 54.40 53.55 54.20 0.2M
2023-03-31 53.80 54.20 53.25 53.60 0.2M
2023-03-30 52.45 53.95 52.45 53.85 0.1M
2023-03-29 51.45 52.20 50.90 52.05 0.2M
2023-03-28 52.55 52.70 50.35 50.85 0.2M
2023-03-27 52.55 52.55 51.60 51.95 0.1M
2023-03-24 53.20 53.20 51.20 51.65 0.2M
2023-03-23 53.50 53.80 52.65 53.30 0.1M
2023-03-22 56.25 56.25 53.40 53.65 0.3M
2023-03-21 56.45 56.90 56.10 56.25 0.1M
2023-03-20 54.45 56.45 53.70 56.05 0.1M
2023-03-17 56.25 56.95 54.05 54.75 1.2M
2023-03-16 57.85 58.05 55.40 56.35 0.2M
2023-03-15 58.95 59.00 56.25 57.15 0.3M
2023-03-14 57.90 59.45 57.90 58.95 0.2M
2023-03-13 57.95 58.20 56.15 57.60 0.2M
2023-03-10 57.45 58.05 56.70 58.05 0.2M
2023-03-09 60.55 60.55 58.35 58.35 0.2M
2023-03-08 61.15 61.20 60.65 60.70 0.1M
2023-03-07 61.85 62.40 61.30 61.50 0.2M
2023-03-06 61.20 62.15 60.45 62.15 0.1M
2023-03-03 60.35 61.85 60.35 60.95 0.2M
2023-03-02 59.55 60.60 59.30 60.25 0.1M
2023-03-01 60.45 60.50 59.25 59.90 0.2M
2023-02-28 60.65 61.20 60.15 60.70 0.2M
2023-02-27 60.20 61.05 60.00 61.00 0.1M
2023-02-24 60.70 60.85 59.60 60.00 0.2M
2023-02-23 59.55 61.55 59.30 60.80 0.1M
2023-02-22 61.00 61.00 58.40 59.50 0.2M
2023-02-21 62.20 62.35 61.50 62.00 0.1M
2023-02-20 62.85 63.15 62.35 62.40 0.1M
2023-02-17 62.55 63.20 62.15 62.75 0.1M
2023-02-16 63.25 63.55 62.25 63.05 0.1M
2023-02-15 63.75 63.90 62.80 62.90 0.1M
2023-02-14 63.80 64.75 63.80 63.90 0.1M
2023-02-13 64.10 64.45 63.65 63.85 0.1M
2023-02-10 64.80 64.95 63.50 64.05 0.1M
2023-02-09 65.55 65.85 64.80 64.95 0.1M
2023-02-08 65.10 65.95 65.00 65.25 0.1M
2023-02-07 65.10 65.15 63.85 64.50 0.1M
2023-02-06 65.15 65.40 63.60 65.15 0.1M
2023-02-03 66.00 66.25 65.05 65.50 0.1M
2023-02-02 63.50 66.60 63.50 66.30 0.2M
2023-02-01 63.10 63.90 62.80 63.05 0.1M
2023-01-31 62.80 63.25 62.20 62.95 0.2M
2023-01-30 63.10 63.20 62.55 62.90 0.1M
2023-01-27 63.20 63.60 62.55 63.15 0.1M
2023-01-26 62.80 63.10 62.30 62.95 0.1M
2023-01-25 63.10 63.50 62.35 62.80 0.1M
2023-01-24 62.15 62.75 62.05 62.35 0.1M
2023-01-23 60.70 62.15 60.40 62.00 0.1M
2023-01-20 60.90 60.90 59.80 60.20 0.1M
2023-01-19 61.35 61.50 60.20 60.60 0.1M
2023-01-18 61.90 62.30 61.40 61.70 0.1M
2023-01-17 62.55 63.20 61.70 62.00 0.2M
2023-01-16 62.10 63.25 61.85 62.70 0.1M
2023-01-13 61.00 62.05 60.75 61.95 0.1M
2023-01-12 60.80 61.95 60.45 61.20 0.1M
2023-01-11 58.65 60.05 58.30 59.85 0.1M
2023-01-10 58.55 59.10 57.95 58.45 0.1M
2023-01-09 58.35 59.50 57.85 58.95 0.1M
2023-01-06 58.05 58.60 57.45 58.35 0.1M
2023-01-05 58.40 59.20 58.05 58.15 0.1M
2023-01-04 58.00 59.35 57.85 58.60 0.1M
2023-01-03 56.40 58.20 56.40 57.50 0.1M
2023-01-02 55.85 57.15 55.85 56.70 0.1M