גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוויוויו > גרפים

עדכון אחרון 16:15

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוויוויו

Covivio

מניה COV Paris-CB EUR

שער

51.775

שינוי

+0.88%

שינוי ב EUR

0.45

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10:50					0.00
11:00	51.525	51.525	51.525	51.525	0.00
11:10	51.525	51.525	51.525	51.525	0.00
11:20	51.525	51.525	51.525	51.525	0.00
11:30	51.525	51.525	51.525	51.525	0.00
11:40	51.525	51.525	51.525	51.525	0.00
11:50	51.525	51.525	51.525	51.525	0.00
12:00	51.525	51.525	51.525	51.525	0.00
12:10	51.525	51.525	51.525	51.525	0.00
12:20	51.525	51.525	51.525	51.525	0.00
12:30	51.525	51.525	51.525	51.525	0.00
12:40	51.525	51.525	51.525	51.525	0.00
12:50	51.525	51.525	51.525	51.525	0.00
13:00	51.525	51.525	51.525	51.525	0.00
13:10	51.525	51.525	51.525	51.525	0.00
13:20	51.525	51.525	51.525	51.525	0.00
13:30	51.525	51.525	51.525	51.525	0.00
13:40	51.525	51.525	51.525	51.525	0.00
13:50	51.525	51.525	51.525	51.525	0.00
14:00	51.525	51.525	51.525	51.525	0.00
14:10	51.525	51.525	51.525	51.525	0.00
14:20	51.525	51.525	51.525	51.525	0.00
14:30	51.525	51.525	51.525	51.525	0.00
14:40	51.525	51.525	51.525	51.525	0.00
14:50	51.525	51.525	51.525	51.525	0.00
15:00	51.525	51.525	51.525	51.525	0.00
15:10	51.525	51.525	51.525	51.525	0.00
15:20	51.525	51.525	51.525	51.525	0.00
15:30	51.525	51.525	51.525	51.525	0.00
15:40	51.525	51.525	51.525	51.525	0.00
15:50	51.525	51.525	51.525	51.525	0.00
16:00	51.525	51.525	51.525	51.525	0.00
16:10	51.525	51.525	51.525	51.525	0.00
16:20	51.775	51.775	51.775	51.775	88.00
16:30	51.775	51.775	51.775	51.775	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 14:30	51.6	51.6	51.6	51.6	88.00
05.06.2025 15:00	51.625	51.6	51.6	51.625	16.00
05.06.2025 15:30	51.625	51.625	51.625	51.625	234.00
05.06.2025 16:00	51.625	51.625	51.625	51.625	234.00
05.06.2025 16:30	51.625	51.625	51.625	51.625	234.00
05.06.2025 17:00	51.625	51.625	51.625	51.625	234.00
05.06.2025 17:30	51.625	51.625	51.625	51.625	234.00
05.06.2025 18:00	51.625	51.625	51.625	51.625	234.00
06.06.2025 12:00	51.05	51.05	51.05	51.05	3.00
06.06.2025 12:30	51.05	51.05	51.05	51.05	74.00
06.06.2025 13:00	51.05	51.05	51.05	51.05	74.00
06.06.2025 13:30	51.05	51.05	51.05	51.05	74.00
06.06.2025 14:00	51.05	51.05	51.05	51.05	74.00
06.06.2025 14:30	51.05	51.05	51.05	51.05	74.00
06.06.2025 15:00	51.05	51.05	51.05	51.05	74.00
06.06.2025 15:30	51.05	51.05	51.05	51.05	74.00
06.06.2025 16:00	51.05	51.05	51.05	51.05	74.00
06.06.2025 16:30	51.325	51.325	51.325	51.325	106.00
06.06.2025 17:00	51.325	51.325	51.325	51.325	5.00
06.06.2025 17:30	51.325	51.325	51.325	51.325	106.00
06.06.2025 18:00	51.325	51.325	51.325	51.325	106.00
09.06.2025 10:30	51.525	51.525	51.525	51.525	4.00
09.06.2025 11:00	51.525	51.525	51.525	51.525	83.00
09.06.2025 11:30	51.525	51.525	51.525	51.525	83.00
09.06.2025 12:00	51.525	51.525	51.525	51.525	83.00
09.06.2025 12:30	51.525	51.525	51.525	51.525	83.00
09.06.2025 13:00	51.525	51.525	51.525	51.525	83.00
09.06.2025 13:30	51.525	51.525	51.525	51.525	83.00
09.06.2025 14:00	51.525	51.525	51.525	51.525	83.00
09.06.2025 14:30	51.525	51.525	51.525	51.525	83.00
09.06.2025 15:00	51.525	51.525	51.525	51.525	83.00
09.06.2025 15:30	51.775	51.775	51.775	51.775	171.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	49.01	49.01	49.01	49.01	0.00
11.06.2024	48.06	47.47	48.06	47.49	380.00
12.06.2024	47.49	47.49	47.49	47.49	380.00
13.06.2024	46.82	46.82	46.82	46.82	236.00
14.06.2024	46.82	46.82	46.82	46.82	236.00
17.06.2024	44.84	44.84	44.84	44.84	50.00
18.06.2024	44.84	44.84	44.84	44.84	50.00
19.06.2024	44.84	44.84	44.84	44.84	0.00
20.06.2024	44.84	44.84	44.84	44.84	0.00
21.06.2024	44.84	44.84	44.84	44.84	0.00
24.06.2024	44.84	44.84	44.84	44.84	0.00
25.06.2024	44.84	44.84	44.84	44.84	0.00
26.06.2024	44.84	44.84	44.84	44.84	0.00
27.06.2024	44.84	44.84	44.84	44.84	0.00
28.06.2024	44.84	44.84	44.84	44.84	0.00
01.07.2024	44.84	44.84	44.84	44.84	0.00
02.07.2024	44.84	44.84	44.84	44.84	0.00
03.07.2024	45.52	45.52	45.52	45.52	12.00
04.07.2024	45.52	45.52	45.52	45.52	12.00
05.07.2024	45.52	45.52	45.52	45.52	0.00
08.07.2024	45.52	45.52	45.52	45.52	0.00
09.07.2024	45.52	45.52	45.52	45.52	0.00
10.07.2024	45.52	45.52	45.52	45.52	0.00
11.07.2024	45.12	45.12	45.12	45.12	170.00
12.07.2024	45.12	45.12	45.12	45.12	170.00
15.07.2024	45.12	45.12	45.12	45.12	0.00
16.07.2024	45.12	45.12	45.12	45.12	0.00
17.07.2024	45.12	45.12	45.12	45.12	0.00
18.07.2024	45.12	45.12	45.12	45.12	0.00
19.07.2024	45.12	45.12	45.12	45.12	0.00
23.07.2024	45.12	45.12	45.12	45.12	0.00
24.07.2024	45.12	45.12	45.12	45.12	0.00
25.07.2024	45.12	45.12	45.12	45.12	0.00
26.07.2024	45.12	45.12	45.12	45.12	0.00
29.07.2024	45.12	45.12	45.12	45.12	0.00
30.07.2024	47.24	47.24	47.24	47.24	16.00
31.07.2024	48.53	48.53	48.53	48.53	144.00
01.08.2024	48.53	48.53	48.53	48.53	144.00
02.08.2024	48.53	48.53	48.53	48.53	0.00
05.08.2024	48.53	48.53	48.53	48.53	0.00
06.08.2024	46.51	46.51	46.51	46.51	117.00
07.08.2024	46.51	46.51	46.51	46.51	117.00
08.08.2024	46.51	46.51	46.51	46.51	0.00
09.08.2024	46.51	46.51	46.51	46.51	0.00
12.08.2024	46.51	46.51	46.51	46.51	0.00
13.08.2024	46.51	46.51	46.51	46.51	0.00
14.08.2024	46.51	46.51	46.51	46.51	0.00
15.08.2024	46.51	46.51	46.51	46.51	0.00
16.08.2024	46.51	46.51	46.51	46.51	0.00
19.08.2024	46.51	46.51	46.51	46.51	0.00
20.08.2024	46.51	46.51	46.51	46.51	0.00
21.08.2024	46.51	46.51	46.51	46.51	0.00
22.08.2024	46.51	46.51	46.51	46.51	0.00
23.08.2024	46.51	46.51	46.51	46.51	0.00
26.08.2024	46.51	46.51	46.51	46.51	0.00
27.08.2024	46.51	46.51	46.51	46.51	0.00
28.08.2024	46.51	46.51	46.51	46.51	0.00
29.08.2024	46.51	46.51	46.51	46.51	0.00
30.08.2024	46.51	46.51	46.51	46.51	0.00
02.09.2024	46.51	46.51	46.51	46.51	0.00
03.09.2024	51.55	51.45	51.55	51.45	32.00
04.09.2024	51.45	51.45	51.45	51.45	32.00
05.09.2024	51.45	51.45	51.45	51.45	0.00
06.09.2024	51.45	51.45	51.45	51.45	0.00
09.09.2024	53.92	53.10	53.92	53.10	20.00
10.09.2024	53.60	53.60	53.60	53.60	143.00
11.09.2024	54.25	53.55	53.95	53.85	107.00
12.09.2024	54.40	54.25	54.40	54.30	36.00
13.09.2024	55.08	54.90	55.05	54.90	278.00
16.09.2024	54.90	54.90	54.90	54.90	278.00
17.09.2024	55.30	55.28	55.30	55.28	111.00
18.09.2024	55.30	55.00	55.05	55.25	773.00
19.09.2024	56.05	55.65	56.05	55.85	392.00
20.09.2024	56.05	56.05	56.05	56.05	22.00
23.09.2024	55.80	55.45	55.45	55.80	110.00
24.09.2024	55.63	55.25	55.25	55.48	356.00
25.09.2024	55.67	55.67	55.67	55.68	18.00
26.09.2024	56.50	55.75	55.75	56.50	71.00
27.09.2024	55.67	55.67	55.67	55.68	33.00
30.09.2024	54.45	54.45	54.45	54.45	86.00
01.10.2024	54.45	54.45	54.45	54.45	86.00
02.10.2024	54.45	54.45	54.45	54.45	0.00
03.10.2024	54.42	54.42	54.42	54.43	14.00
04.10.2024	55.47	55.47	55.47	55.48	86.00
07.10.2024	55.15	55.05	55.15	55.10	109.00
08.10.2024	55.10	55.10	55.10	55.10	109.00
09.10.2024	55.10	55.10	55.10	55.10	0.00
10.10.2024	55.10	55.10	55.10	55.10	0.00
11.10.2024	54.65	54.35	54.35	54.65	522.00
14.10.2024	54.67	54.67	54.67	54.68	192.00
15.10.2024	54.67	54.67	54.67	54.68	192.00
16.10.2024	54.67	54.67	54.67	54.68	0.00
17.10.2024	54.67	54.67	54.67	54.68	0.00
18.10.2024	54.67	54.67	54.67	54.68	0.00
21.10.2024	54.03	53.22	53.95	53.23	267.00
22.10.2024	53.22	53.22	53.22	53.23	267.00
23.10.2024	53.22	53.22	53.22	53.23	0.00
24.10.2024	54.20	54.05	54.05	54.20	399.00
25.10.2024	54.20	54.20	54.20	54.20	399.00
28.10.2024	54.00	54.00	54.00	54.00	1.00
29.10.2024	54.00	54.00	54.00	54.00	1.00
30.10.2024	54.00	54.00	54.00	54.00	0.00
31.10.2024	54.00	54.00	54.00	54.00	0.00
04.11.2024	54.00	54.00	54.00	54.00	0.00
05.11.2024	52.50	52.50	52.50	52.50	21.00
06.11.2024	52.85	52.50	52.55	52.50	508.00
07.11.2024	52.50	52.50	52.50	52.50	508.00
11.11.2024	52.50	52.50	52.50	52.50	0.00
12.11.2024	52.50	52.50	52.50	52.50	0.00
13.11.2024	52.50	52.50	52.50	52.50	0.00
14.11.2024	52.50	52.50	52.50	52.50	0.00
15.11.2024	52.50	52.50	52.50	52.50	0.00
18.11.2024	52.50	52.50	52.50	52.50	0.00
19.11.2024	51.10	50.90	51.10	50.90	836.00
20.11.2024	51.17	50.92	50.92	51.18	281.00
21.11.2024	51.17	51.17	51.17	51.18	281.00
22.11.2024	51.90	51.90	51.90	51.90	119.00
25.11.2024	51.85	51.25	51.85	51.70	152.00
26.11.2024	51.70	51.70	51.70	51.70	152.00
27.11.2024	50.95	50.95	50.95	50.95	57.00
28.11.2024	52.30	51.65	51.65	52.30	1,358.00
29.11.2024	52.35	52.08	52.30	52.08	639.00
02.12.2024	51.47	50.45	51.28	50.45	1,145.00
03.12.2024	49.59	49.23	49.57	49.49	776.00
04.12.2024	49.97	49.51	49.51	49.97	142.00
05.12.2024	49.97	49.97	49.97	49.97	142.00
06.12.2024	49.97	49.97	49.97	49.97	0.00
09.12.2024	49.76	49.44	49.58	49.76	924.00
10.12.2024	49.83	49.83	49.83	49.83	47.00
11.12.2024	49.78	49.47	49.75	49.50	217.00
12.12.2024	50.01	49.72	49.72	49.90	371.00
13.12.2024	49.90	49.90	49.90	49.90	371.00
16.12.2024	49.90	49.90	49.90	49.90	0.00
17.12.2024	49.14	49.14	49.14	49.14	171.00
18.12.2024	49.20	49.00	49.15	49.06	357.00
19.12.2024	47.96	47.92	47.92	47.96	187.00
20.12.2024	48.86	48.86	48.86	48.86	8.00
23.12.2024	48.86	48.86	48.86	48.86	8.00
24.12.2024	48.86	48.86	48.86	48.86	0.00
27.12.2024	48.86	48.86	48.86	48.86	0.00
30.12.2024	49.07	48.80	49.02	48.81	1,085.00
31.12.2024	49.12	49.12	49.12	49.12	24.00
02.01.2025	49.06	49.06	49.06	49.06	18.00
06.01.2025	49.36	49.35	49.36	49.35	701.00
07.01.2025	49.50	49.50	49.50	49.50	19.00
08.01.2025	48.70	48.06	48.70	48.06	405.00
09.01.2025	48.49	48.49	48.49	48.49	35.00
10.01.2025	48.49	48.49	48.49	48.49	35.00
13.01.2025	48.49	48.49	48.49	48.49	0.00
14.01.2025	48.49	48.49	48.49	48.49	0.00
15.01.2025	48.04	47.28	47.28	47.86	88.00
16.01.2025	47.73	47.73	47.73	47.73	243.00
17.01.2025	47.73	47.73	47.73	47.73	243.00
20.01.2025	49.66	49.38	49.38	49.66	144.00
21.01.2025	49.66	49.66	49.66	49.66	144.00
22.01.2025	49.49	49.29	49.49	49.46	749.00
23.01.2025	49.26	49.12	49.19	49.24	1,611.00
24.01.2025	49.92	49.64	49.83	49.71	1,702.00
27.01.2025	50.65	50.65	50.65	50.65	45.00
28.01.2025	50.97	50.97	50.97	50.98	93.00
29.01.2025	50.97	50.97	50.97	50.98	93.00
30.01.2025	50.97	50.97	50.97	50.98	0.00
31.01.2025	50.97	50.97	50.97	50.98	0.00
04.02.2025	50.38	50.38	50.38	50.38	68.00
05.02.2025	51.05	51.05	51.05	51.05	112.00
06.02.2025	51.05	51.05	51.05	51.05	22.00
07.02.2025	51.70	51.00	51.35	51.25	600.00
10.02.2025	51.25	51.25	51.25	51.25	600.00
11.02.2025	51.25	51.25	51.25	51.25	118.00
12.02.2025	51.95	51.40	51.72	51.45	732.00
13.02.2025	51.75	51.75	51.75	51.75	187.00
14.02.2025	51.63	51.38	51.38	51.60	482.00
17.02.2025	50.50	50.50	50.50	50.50	14.00
18.02.2025	50.45	49.98	49.98	50.45	624.00
19.02.2025	50.08	50.08	50.08	50.08	230.00
20.02.2025	50.08	50.08	50.08	50.08	230.00
21.02.2025	50.08	50.08	50.08	50.08	0.00
24.02.2025	52.45	52.42	52.45	52.43	219.00
25.02.2025	53.20	52.83	52.85	52.93	771.00
26.02.2025	52.42	52.42	52.42	52.43	32.00
27.02.2025	52.28	52.28	52.28	52.28	36.00
28.02.2025	52.70	52.28	52.28	52.70	208.00
03.03.2025	52.70	52.70	52.70	52.70	208.00
04.03.2025	52.05	51.83	51.83	52.05	343.00
05.03.2025	52.33	52.33	52.33	52.33	48.00
06.03.2025	48.75	48.59	48.59	48.64	458.00
07.03.2025	48.91	48.91	48.91	48.91	78.00
10.03.2025	48.91	48.91	48.91	48.91	78.00
11.03.2025	48.91	48.91	48.91	48.91	0.00
12.03.2025	50.42	50.42	50.42	50.43	138.00
13.03.2025	49.78	49.73	49.78	49.73	262.00
14.03.2025	49.73	49.73	49.73	49.73	262.00

צרו איתנו קשר *5988