Stock Charts

Market Type

COVI - COVIFRA

Prices between 25/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 27.55 400
2024-05-23 28.50 0
2024-05-22 28.50 0
2024-05-21 28.50 0
2024-05-20 28.50 0
2024-05-17 28.50 0
2024-05-16 28.50 0
2024-05-15 28.50 600
2024-05-14 28.50 0
2024-05-13 28.50 0
2024-05-10 28.50 0
2024-05-09 28.50 0
2024-05-08 28.50 0
2024-05-07 28.50 0
2024-05-06 28.50 0
2024-05-03 28.50 0
2024-05-02 28.50 0
2024-04-30 28.50 0
2024-04-29 28.50 0
2024-04-26 28.50 0
2024-04-25 28.50 0
2024-04-24 28.50 0
2024-04-23 28.50 0
2024-04-18 28.50 0
2024-04-17 28.50 0
2024-04-16 28.50 0
2024-04-15 28.50 0
2024-04-12 28.50 0
2024-04-10 28.50 0
2024-04-08 28.50 0
2024-04-05 28.50 0
2024-04-04 28.50 1,000
2024-04-03 28.50 1,000
2024-04-02 27.55 1,000
2024-03-28 28.30 0
2024-03-27 28.30 100
2024-03-26 28.30 500
2024-03-25 28.40 3,200
2024-03-22 28.25 500
2024-03-21 28.25 600
2024-03-20 28.25 1,700
2024-03-19 28.40 0
2024-03-18 28.40 0
2024-03-15 28.40 0
2024-03-14 28.40 0
2024-03-13 28.40 0
2024-03-11 28.40 0
2024-03-07 28.40 20
2024-03-06 28.40 200
2024-03-05 28.50 0
2024-03-04 28.50 0
2024-03-01 28.50 0
2024-02-29 28.50 0
2024-02-28 28.50 0
2024-02-27 28.50 0
2024-02-26 28.50 0
2024-02-23 28.50 0
2024-02-21 28.50 0
2024-02-20 28.50 0
2024-02-19 28.50 0
2024-02-16 28.50 0
2024-02-15 28.50 0
2024-02-14 28.50 905
2024-02-13 28.75 0
2024-02-12 28.75 0
2024-02-09 28.75 0
2024-02-08 28.75 0
2024-02-07 28.75 0
2024-02-06 28.75 0
2024-02-05 28.75 0
2024-02-02 28.75 0
2024-01-31 28.75 0
2024-01-30 28.75 0
2024-01-29 28.75 0
2024-01-26 28.75 0
2024-01-24 28.75 0
2024-01-22 28.75 67
2024-01-19 28.75 0
2024-01-18 28.75 1,300
2024-01-17 28.50 0
2024-01-15 28.50 0
2024-01-12 28.50 0
2024-01-10 28.50 0
2024-01-09 28.50 0
2024-01-08 28.50 0
2024-01-05 28.50 0
2024-01-04 28.50 0
2024-01-03 28.50 62
2023-12-29 28.50 20
2023-12-28 28.50 0
2023-12-27 28.50 0
2023-12-26 28.50 210
2023-12-22 28.50 100
2023-12-21 28.50 30
2023-12-20 28.50 0
2023-12-19 28.50 0
2023-12-18 28.50 0
2023-12-15 28.50 40
2023-12-14 28.50 0
2023-12-13 28.50 0
2023-12-12 28.50 0
2023-12-11 28.50 0
2023-12-08 28.50 0
2023-12-07 28.50 1,000
2023-12-06 29.35 0
2023-12-05 29.35 0
2023-12-04 29.35 0
2023-12-01 29.35 0
2023-11-30 29.35 0
2023-11-29 29.35 0
2023-11-28 29.35 0
2023-11-27 29.35 0
2023-11-24 29.35 0
2023-11-23 29.35 0
2023-11-22 29.35 0
2023-11-21 29.35 0
2023-11-20 29.35 0
2023-11-17 29.35 0
2023-11-15 29.35 0
2023-11-14 29.35 0
2023-11-13 29.35 0
2023-11-10 29.35 0
2023-11-09 29.35 18
2023-11-08 29.35 0
2023-11-07 29.35 0
2023-11-06 29.35 0
2023-11-03 29.35 100
2023-10-31 29.40 0
2023-10-30 29.40 0
2023-10-27 29.40 0
2023-10-26 29.40 0
2023-10-25 29.40 0
2023-10-24 29.40 0
2023-10-23 29.40 0
2023-10-20 29.40 0
2023-10-19 29.40 0
2023-10-18 29.40 0
2023-10-16 29.40 0
2023-10-13 29.40 0
2023-10-12 29.40 0
2023-10-11 29.40 0
2023-10-09 29.40 2,400
2023-10-06 27.40 0
2023-10-05 27.40 0
2023-10-04 27.40 200
2023-10-03 26.40 0
2023-10-02 26.40 0
2023-09-29 26.40 100
2023-09-28 26.50 0
2023-09-27 26.50 0
2023-09-26 26.50 0
2023-09-25 26.50 0
2023-09-22 26.50 0
2023-09-21 26.50 100
2023-09-19 25.50 0
2023-09-18 25.50 100
2023-09-15 24.50 0
2023-09-14 24.50 0
2023-09-13 24.50 0
2023-09-11 24.50 0
2023-09-08 24.50 0
2023-09-06 24.50 0
2023-09-05 24.50 0
2023-09-04 24.50 0
2023-09-01 24.50 0
2023-08-31 24.50 0
2023-08-30 24.50 0
2023-08-29 24.50 0
2023-08-28 24.50 0
2023-08-25 24.50 0
2023-08-24 24.50 0
2023-08-23 24.50 0
2023-08-22 24.50 5
2023-08-21 24.50 100
2023-08-18 24.50 0
2023-08-17 24.50 0
2023-08-16 24.50 0
2023-08-15 24.50 0
2023-08-14 24.50 0
2023-08-11 24.50 0
2023-08-10 24.50 0
2023-08-09 24.50 0
2023-08-08 24.50 0
2023-08-07 24.50 0
2023-08-04 24.50 100
2023-08-03 24.10 0
2023-08-02 24.10 0
2023-08-01 24.10 0
2023-07-31 24.10 0
2023-07-28 24.10 0
2023-07-27 24.10 0
2023-07-26 24.10 0
2023-07-25 24.10 0
2023-07-24 24.10 0
2023-07-20 24.10 1,100
2023-07-19 24.10 0
2023-07-18 24.10 0
2023-07-17 24.10 0
2023-07-14 24.10 0
2023-07-13 24.10 0
2023-07-12 24.10 0
2023-07-11 24.10 0
2023-07-10 24.10 0
2023-07-07 24.10 0
2023-07-06 24.10 0
2023-07-05 24.10 0
2023-07-04 24.10 0
2023-07-03 24.10 0
2023-06-30 24.10 160
2023-06-29 24.10 68,900
2023-06-28 24.00 46,600
2023-06-27 24.00 0
2023-06-26 24.00 0
2023-06-23 24.00 0
2023-06-22 24.00 0
2023-06-21 24.00 100
2023-06-20 24.00 0
2023-06-19 24.00 10
2023-06-16 24.00 0
2023-06-15 24.00 0
2023-06-14 24.00 4,800
2023-06-13 24.00 0
2023-06-12 24.00 0
2023-06-09 24.00 100
2023-06-08 24.00 0
2023-06-07 24.00 0
2023-06-06 24.00 1,000
2023-06-05 25.50 0
2023-06-02 25.50 7
2023-06-01 25.50 0
2023-05-31 25.50 0
2023-05-30 25.50 0
2023-05-29 25.50 1
2023-05-26 25.50 0
2023-05-25 25.50 0