Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Covivio SA | COV | Euronext | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.46 | -0.97% | 46.86 | 11:40:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 47.36 | 46.74 | 47.66 | 46.86 | 47.32 |
COV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 44.56 | 47.66 | 44.26 | 45.58 | 168,345 | 2.30 | 5.16% |
| 1 Month | 47.30 | 48.68 | 43.02 | 46.31 | 140,441 | -0.44 | -0.93% |
| 3 Months | 43.48 | 48.68 | 39.54 | 43.23 | 272,294 | 3.38 | 7.77% |
| 6 Months | 37.96 | 50.05 | 37.96 | 44.12 | 200,619 | 8.90 | 23.45% |
| 1 Year | 51.00 | 51.20 | 36.26 | 44.12 | 168,761 | -4.14 | -8.12% |
| 3 Years | 74.42 | 81.82 | 36.26 | 56.58 | 141,134 | -27.56 | -37.03% |
| 5 Years | 96.70 | 112.20 | 36.26 | 64.52 | 153,556 | -49.84 | -51.54% |
COV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 46.86 | -0.46 | -0.97% | 47.36 | 47.66 | 46.74 | 130,211 |
| Apr 29 2024 | 47.32 | 0.72 | 1.55% | 46.68 | 47.64 | 46.52 | 141,231 |
| Apr 26 2024 | 46.60 | 1.76 | 3.93% | 45.12 | 47.00 | 45.12 | 155,207 |
| Apr 25 2024 | 44.84 | 0.00 | 0.00% | 45.02 | 45.72 | 44.40 | 196,077 |
| Apr 24 2024 | 44.84 | 0.00 | 0.00% | 45.00 | 45.04 | 44.36 | 186,972 |
| Apr 23 2024 | 44.84 | 0.44 | 0.99% | 44.56 | 44.92 | 44.26 | 162,237 |
| Apr 22 2024 | 44.40 | 0.94 | 2.16% | 44.10 | 44.52 | 43.76 | 161,528 |
| Apr 19 2024 | 43.46 | -3.36 | -7.18% | 43.60 | 43.84 | 43.02 | 134,750 |
| Apr 18 2024 | 46.82 | 0.40 | 0.86% | 46.62 | 47.10 | 46.40 | 118,854 |
| Apr 17 2024 | 46.42 | 0.20 | 0.43% | 46.10 | 47.10 | 45.84 | 95,310 |
| Apr 16 2024 | 46.22 | -0.90 | -1.91% | 46.54 | 46.90 | 45.70 | 215,253 |
| Apr 15 2024 | 47.12 | -0.02 | -0.04% | 47.04 | 47.76 | 46.56 | 116,801 |
| Apr 12 2024 | 47.14 | 0.08 | 0.17% | 47.50 | 47.84 | 47.02 | 93,734 |
| Apr 11 2024 | 47.06 | -0.12 | -0.25% | 46.94 | 47.86 | 46.74 | 109,149 |
| Apr 10 2024 | 47.18 | -0.44 | -0.92% | 47.82 | 48.68 | 46.84 | 150,455 |
| Apr 09 2024 | 47.62 | 0.22 | 0.46% | 47.22 | 48.32 | 47.02 | 135,423 |
| Apr 08 2024 | 47.40 | 0.30 | 0.64% | 47.06 | 47.72 | 46.96 | 97,692 |
| Apr 05 2024 | 47.10 | -0.72 | -1.51% | 47.04 | 47.32 | 46.74 | 97,720 |
| Apr 04 2024 | 47.82 | 0.44 | 0.93% | 47.40 | 48.20 | 47.24 | 191,000 |
| Apr 03 2024 | 47.38 | 0.26 | 0.55% | 47.14 | 47.40 | 46.68 | 97,919 |
| Apr 02 2024 | 47.12 | -0.58 | -1.22% | 47.30 | 47.68 | 46.90 | 151,515 |
