Covivio Hotels (COVH)

COVH
🏛️ Francia →
25.40
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 20.60 20.90 20.50 20.80 0.0M
2024-12-30 20.00 20.50 19.90 20.50 0.0M
2024-12-27 19.90 20.20 19.90 20.10 0.0M
2024-12-24 20.30 20.30 20.20 20.20 0.0M
2024-12-23 20.50 20.50 19.95 20.30 0.0M
2024-12-20 18.95 20.50 18.95 20.50 0.0M
2024-12-19 18.80 19.00 18.80 19.00 0.0M
2024-12-18 18.80 19.00 18.75 18.95 0.0M
2024-12-17 18.65 18.80 18.60 18.75 0.0M
2024-12-16 18.80 18.80 18.50 18.60 0.0M
2024-12-13 18.95 18.95 18.80 18.80 0.0M
2024-12-12 18.80 19.00 18.80 18.95 0.0M
2024-12-11 18.70 18.90 18.65 18.90 0.0M
2024-12-10 18.55 18.55 18.50 18.50 0.0M
2024-12-09 18.55 18.55 18.50 18.50 0.0M
2024-12-06 18.55 18.55 18.50 18.50 0.0M
2024-12-05 18.55 18.55 18.50 18.50 0.0M
2024-12-04 18.55 18.60 18.55 18.55 0.0M
2024-12-03 18.90 18.90 18.50 18.55 0.0M
2024-12-02 18.70 19.00 18.70 19.00 0.0M
2024-11-29 18.60 18.75 18.60 18.70 0.0M
2024-11-28 18.55 18.60 18.55 18.60 0.0M
2024-11-27 18.50 18.55 18.50 18.55 0.0M
2024-11-26 18.50 18.55 18.45 18.45 0.0M
2024-11-25 18.50 18.55 18.50 18.50 0.0M
2024-11-22 18.50 18.75 18.50 18.50 0.0M
2024-11-21 18.60 18.60 18.50 18.50 0.0M
2024-11-20 18.65 18.65 18.60 18.60 0.0M
2024-11-19 18.65 18.70 18.60 18.60 0.0M
2024-11-18 18.70 18.80 18.60 18.60 0.0M
2024-11-15 18.65 18.80 18.65 18.65 0.0M
2024-11-14 18.70 18.80 18.70 18.70 0.0M
2024-11-13 18.65 18.75 18.65 18.70 0.0M
2024-11-12 18.70 18.75 18.65 18.65 0.0M
2024-11-11 18.75 18.85 18.60 18.65 0.0M
2024-11-08 18.65 18.85 18.65 18.75 0.0M
2024-11-07 18.70 18.80 18.65 18.65 0.0M
2024-11-06 18.70 18.85 18.70 18.70 0.0M
2024-11-05 18.80 18.80 18.70 18.70 0.0M
2024-11-04 18.95 19.00 18.70 18.85 0.0M
2024-11-01 18.95 19.00 18.95 19.00 0.0M
2024-10-31 18.95 19.00 18.90 18.90 0.0M
2024-10-30 18.90 18.95 18.90 18.90 0.0M
2024-10-29 19.00 19.05 18.75 18.95 0.0M
2024-10-28 19.00 19.10 18.85 19.00 0.0M
2024-10-25 18.90 18.90 18.85 18.85 0.0M
2024-10-24 18.55 19.25 18.55 18.85 0.0M
2024-10-23 18.45 18.55 18.45 18.55 0.0M
2024-10-22 18.45 18.65 18.40 18.40 0.0M
2024-10-21 18.45 18.60 18.25 18.40 0.0M
2024-10-18 18.55 18.55 18.30 18.40 0.0M
2024-10-17 18.40 18.45 18.20 18.25 0.0M
2024-10-16 18.30 18.50 18.15 18.45 0.0M
2024-10-15 18.40 18.50 18.40 18.40 0.0M
2024-10-14 18.50 18.50 18.40 18.40 0.0M
2024-10-11 18.45 18.55 18.35 18.50 0.0M
2024-10-10 18.60 18.60 18.40 18.45 0.0M
2024-10-09 18.15 18.65 18.15 18.60 0.0M
2024-10-08 18.15 18.15 18.05 18.15 0.0M
2024-10-07 18.70 18.75 18.20 18.20 0.0M
2024-10-04 18.70 18.85 18.70 18.75 0.0M
2024-10-03 18.80 19.00 18.70 18.85 0.0M
2024-10-02 18.80 18.85 18.65 18.80 0.0M
2024-10-01 18.85 19.00 18.80 18.90 0.0M
2024-09-30 19.25 19.25 18.85 18.85 0.0M
2024-09-27 19.10 19.25 19.10 19.15 0.0M
2024-09-26 19.15 19.30 19.10 19.25 0.0M
2024-09-25 19.00 19.15 18.90 19.05 0.0M
2024-09-24 18.60 19.10 18.60 19.05 0.0M
2024-09-23 18.30 18.70 18.30 18.70 0.0M
2024-09-20 18.20 18.45 18.20 18.45 0.0M
2024-09-19 17.95 18.35 17.95 18.05 0.0M
2024-09-18 17.95 18.00 17.90 17.95 0.0M
2024-09-17 18.05 18.10 17.60 17.95 0.0M
2024-09-16 19.10 19.10 17.60 18.10 0.0M
2024-09-13 19.30 19.30 19.05 19.10 0.0M
2024-09-12 19.10 19.35 19.10 19.30 0.0M
2024-09-11 19.40 19.40 19.00 19.10 0.0M
2024-09-10 18.80 19.20 18.80 19.20 0.0M
2024-09-09 18.50 18.90 18.50 18.85 0.0M
2024-09-06 18.55 18.75 18.45 18.60 0.0M
2024-09-05 18.40 18.60 18.40 18.55 0.0M
2024-09-04 18.20 18.50 18.20 18.40 0.0M
2024-09-03 18.15 18.40 18.15 18.25 0.0M
2024-09-02 17.95 18.30 17.95 18.15 0.0M
2024-08-30 18.15 18.25 18.10 18.10 0.0M
2024-08-29 18.05 18.35 18.05 18.15 0.0M
2024-08-28 18.00 18.10 18.00 18.05 0.0M
2024-08-27 17.90 18.05 17.80 18.00 0.0M
2024-08-26 18.05 18.10 18.00 18.10 0.0M
2024-08-23 17.70 18.10 17.70 18.00 0.0M
2024-08-22 17.45 18.00 17.45 17.70 0.0M
2024-08-21 17.20 17.40 17.20 17.40 0.0M
2024-08-20 17.15 17.60 17.15 17.15 0.0M
2024-08-19 17.00 17.20 16.95 17.10 0.0M
2024-08-16 17.15 17.15 16.95 17.05 0.0M
2024-08-15 17.00 17.15 16.95 17.15 0.0M
2024-08-14 17.05 17.15 16.95 16.95 0.0M
2024-08-13 17.00 17.20 16.90 17.00 0.0M
2024-08-12 17.10 17.20 16.85 17.00 0.0M
2024-08-09 16.85 17.00 16.85 16.95 0.0M
2024-08-08 16.95 17.15 16.85 16.90 0.0M
2024-08-07 16.55 17.15 16.55 17.00 0.0M
2024-08-06 15.90 16.65 15.70 16.65 0.0M
2024-08-05 15.90 16.00 15.50 16.00 0.0M
2024-08-02 16.20 16.30 15.85 16.05 0.0M
2024-08-01 16.15 16.50 16.15 16.25 0.0M
2024-07-31 16.10 16.65 15.90 16.15 0.0M
2024-07-30 16.00 16.00 15.80 16.00 0.0M
2024-07-29 15.65 16.00 15.65 16.00 0.0M
2024-07-26 15.60 15.85 15.55 15.65 0.0M
2024-07-25 15.40 15.85 15.10 15.60 0.0M
2024-07-24 14.95 15.60 14.85 15.40 0.0M
2024-07-23 14.90 14.95 14.90 14.90 0.0M
2024-07-22 14.70 15.05 14.50 15.00 0.0M
2024-07-19 14.60 14.75 14.25 14.60 0.0M
2024-07-18 14.05 14.60 14.05 14.60 0.0M
2024-07-17 14.00 14.05 13.85 14.00 0.0M
2024-07-16 14.20 14.30 13.95 14.00 0.0M
2024-07-15 14.05 14.20 14.05 14.20 0.0M
2024-07-12 14.00 14.00 13.95 14.00 0.0M
2024-07-11 14.00 14.10 14.00 14.00 0.0M
2024-07-10 14.20 14.25 14.00 14.00 0.0M
2024-07-09 14.45 14.45 13.95 14.00 0.0M
2024-07-08 14.05 14.45 14.05 14.45 0.0M
2024-07-05 14.20 14.25 14.00 14.20 0.0M
2024-07-04 14.10 14.20 14.00 14.15 0.0M
2024-07-03 14.40 14.70 14.00 14.00 0.0M
2024-07-02 14.85 15.00 14.40 14.40 0.0M
2024-07-01 15.20 15.20 14.80 14.80 0.0M
2024-06-28 14.80 14.90 14.70 14.80 0.0M
2024-06-27 14.50 14.85 14.50 14.85 0.0M
2024-06-26 14.35 14.60 14.35 14.50 0.0M
2024-06-25 14.50 14.50 14.30 14.40 0.0M
2024-06-24 14.50 14.50 14.40 14.50 0.0M
2024-06-21 14.45 14.45 14.15 14.20 0.0M
2024-06-20 14.35 14.35 14.15 14.35 0.0M
2024-06-19 14.20 14.35 13.70 14.25 0.0M
2024-06-18 14.10 14.25 14.00 14.20 0.0M
2024-06-17 14.00 14.55 14.00 14.00 0.0M
2024-06-14 14.60 14.95 13.80 13.80 0.0M
2024-06-13 14.65 14.80 14.50 14.55 0.0M
2024-06-12 14.75 14.95 14.00 14.90 0.0M
2024-06-11 15.50 15.50 14.80 15.00 0.0M
2024-06-10 15.00 15.50 14.90 15.20 0.0M
2024-06-07 15.35 15.45 15.00 15.40 0.0M
2024-06-06 15.30 15.45 15.20 15.35 0.0M
2024-06-05 15.30 15.45 15.30 15.45 0.0M
2024-06-04 15.50 15.50 15.30 15.30 0.0M
2024-06-03 16.00 16.00 15.10 15.45 0.0M
2024-05-31 15.00 15.30 14.85 14.90 0.0M
2024-05-30 15.00 15.30 14.80 15.00 0.0M
2024-05-29 15.35 15.35 14.80 15.00 0.0M
2024-05-28 15.50 15.65 15.30 15.45 0.0M
2024-05-27 15.50 15.55 15.40 15.50 0.0M
2024-05-24 15.60 15.65 15.30 15.50 0.0M
2024-05-23 15.40 15.50 15.40 15.50 0.0M
2024-05-22 15.40 15.65 15.40 15.65 0.0M
2024-05-21 15.40 15.40 15.35 15.40 0.0M
2024-05-20 15.40 15.55 15.40 15.40 0.0M
2024-05-17 15.40 15.40 15.30 15.35 0.0M
2024-05-16 15.30 15.55 15.25 15.40 0.0M
2024-05-15 15.05 15.45 15.00 15.45 0.0M
2024-05-14 15.00 15.00 15.00 15.00 0.0M
2024-05-13 15.10 15.10 14.80 15.00 0.0M
2024-05-10 15.05 15.10 14.95 15.00 0.0M
2024-05-09 15.00 15.15 14.85 15.05 0.0M
2024-05-08 14.95 15.10 14.95 15.10 0.0M
2024-05-07 15.10 15.10 14.90 15.05 0.0M
2024-05-06 15.00 15.10 14.85 15.10 0.0M
2024-05-03 15.00 15.00 14.80 14.80 0.0M
2024-05-02 15.00 15.00 14.90 15.00 0.0M
2024-04-30 15.00 15.00 14.70 14.95 0.0M
2024-04-29 15.00 15.05 14.60 14.75 0.0M
2024-04-26 14.95 15.00 14.95 15.00 0.0M
2024-04-25 14.90 15.00 14.85 14.95 0.0M
2024-04-24 15.10 15.15 14.85 15.15 0.0M
2024-04-23 15.00 15.05 14.90 14.90 0.0M
2024-04-22 15.00 15.05 14.90 15.00 0.0M
2024-04-19 14.80 15.00 14.80 15.00 0.0M
2024-04-18 15.00 15.00 14.80 14.90 0.0M
2024-04-17 15.00 15.00 14.75 14.85 0.0M
2024-04-16 16.10 16.10 15.95 16.00 0.0M
2024-04-15 16.00 16.10 15.80 16.10 0.0M
2024-04-12 16.10 16.10 16.00 16.10 0.0M
2024-04-11 16.10 16.10 16.10 16.10 0.0M
2024-04-10 16.20 16.25 16.00 16.10 0.0M
2024-04-09 16.10 16.20 16.10 16.20 0.0M
2024-04-08 16.00 16.10 16.00 16.10 0.0M
2024-04-05 16.00 16.10 15.75 15.90 0.0M
2024-04-04 16.00 16.05 16.00 16.00 0.0M
2024-04-03 16.15 16.15 15.95 16.00 0.0M
2024-04-02 16.25 16.30 16.00 16.15 0.0M
2024-03-28 16.00 16.00 16.00 16.00 0.0M
2024-03-27 16.25 16.25 15.80 16.00 0.0M
2024-03-26 16.30 16.30 16.00 16.15 0.0M
2024-03-25 16.30 16.30 16.05 16.30 0.0M
2024-03-22 16.05 16.40 15.85 16.05 0.0M
2024-03-21 15.80 16.00 15.80 16.00 0.0M
2024-03-20 15.90 15.90 15.70 15.70 0.0M
2024-03-19 15.80 15.90 15.65 15.90 0.0M
2024-03-18 15.90 15.90 15.85 15.90 0.0M
2024-03-15 15.85 15.90 15.80 15.90 0.0M
2024-03-14 15.85 15.85 15.70 15.80 0.0M
2024-03-13 15.70 15.90 15.70 15.75 0.0M
2024-03-12 15.80 15.95 15.45 15.45 0.0M
2024-03-11 15.85 16.05 15.75 15.75 0.0M
2024-03-08 15.85 15.90 15.85 15.85 0.0M
2024-03-07 15.65 15.85 15.65 15.85 0.0M
2024-03-06 15.80 15.80 15.75 15.80 0.0M
2024-03-05 15.55 15.80 15.45 15.65 0.0M
2024-03-04 16.00 16.00 15.45 15.70 0.0M
2024-03-01 16.00 16.00 15.80 15.80 0.0M
2024-02-29 15.90 15.95 15.60 15.95 0.0M
2024-02-28 15.75 15.90 15.75 15.90 0.0M
2024-02-27 16.00 16.00 15.65 16.00 0.0M
2024-02-26 15.80 16.00 15.60 15.80 0.0M
2024-02-23 15.80 16.00 15.75 15.80 0.0M
2024-02-22 16.25 16.40 15.75 15.75 0.0M
2024-02-21 16.30 16.30 16.30 16.30 0.0M
2024-02-20 16.30 16.50 16.25 16.30 0.0M
2024-02-19 16.40 16.50 16.30 16.45 0.0M
2024-02-16 16.50 16.50 16.40 16.40 0.0M
2024-02-15 16.45 16.45 16.35 16.40 0.0M
2024-02-14 16.45 16.50 16.35 16.40 0.0M
2024-02-13 16.45 16.50 16.40 16.45 0.0M
2024-02-12 16.40 16.50 16.40 16.45 0.0M
2024-02-09 16.35 16.40 16.35 16.40 0.0M
2024-02-08 16.35 16.40 16.35 16.35 0.0M
2024-02-07 16.40 16.40 16.30 16.35 0.0M
2024-02-06 16.35 16.40 16.35 16.40 0.0M
2024-02-05 16.30 16.40 16.30 16.35 0.0M
2024-02-02 16.35 16.40 16.25 16.35 0.0M
2024-02-01 16.35 16.45 16.25 16.45 0.0M
2024-01-31 16.30 16.35 16.30 16.35 0.0M
2024-01-30 16.40 16.40 16.35 16.40 0.0M
2024-01-29 16.40 16.45 16.40 16.40 0.0M
2024-01-26 16.35 16.40 16.25 16.35 0.0M
2024-01-25 16.30 16.35 16.30 16.35 0.0M
2024-01-24 16.35 16.35 16.30 16.35 0.0M
2024-01-23 16.35 16.35 16.35 16.35 0.0M
2024-01-22 16.20 16.35 16.20 16.35 0.0M
2024-01-19 16.35 16.35 16.25 16.30 0.0M
2024-01-18 16.40 16.40 16.30 16.35 0.0M
2024-01-17 16.35 16.40 16.30 16.35 0.0M
2024-01-16 16.40 16.45 16.35 16.40 0.0M
2024-01-15 16.50 16.50 16.40 16.40 0.0M
2024-01-12 16.50 16.50 16.45 16.50 0.0M
2024-01-11 16.45 16.50 16.45 16.50 0.0M
2024-01-10 16.35 16.45 16.35 16.45 0.0M
2024-01-09 16.20 16.40 16.20 16.40 0.0M
2024-01-08 16.30 16.35 16.20 16.20 0.0M
2024-01-05 16.40 16.40 16.25 16.25 0.0M
2024-01-04 16.45 16.45 16.40 16.40 0.0M
2024-01-03 16.40 16.45 16.40 16.45 0.0M
2024-01-02 16.40 16.45 16.35 16.45 0.0M