COV.MI - COVER 50 S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 23, 20199.759.759.559.559.55700
May 22, 20199.709.709.609.709.70900
May 21, 20199.709.709.609.709.701,600
May 20, 20199.859.859.809.809.80700
May 17, 20199.9510.009.9510.0010.00400
May 16, 201910.0010.1010.0010.1010.10500
May 15, 20199.9510.009.9010.0010.002,800
May 14, 20199.859.859.859.859.85-
May 13, 201910.2010.209.859.859.855,000
May 13, 20190.5 Dividend
May 10, 201910.4010.5010.4010.5010.002,800
May 09, 201910.4010.5010.2010.5010.005,700
May 08, 201910.6010.6010.5010.6010.103,200
May 07, 201910.6010.6010.6010.6010.10400
May 06, 201910.5010.7010.5010.7010.19900
May 03, 201910.7010.9010.6010.6010.104,600
May 02, 201910.8010.8010.8010.8010.29-
Apr 30, 201910.7010.8010.7010.8010.29500
Apr 29, 201910.5010.7010.5010.7010.19300
Apr 26, 201910.6010.8010.6010.8010.291,100
Apr 25, 201910.7010.7010.3010.309.811,100
Apr 24, 201910.5010.5010.4010.5010.00700
Apr 23, 201910.6010.6010.6010.6010.10300
Apr 18, 201910.6010.6010.6010.6010.10-
Apr 17, 201910.6010.6010.6010.6010.10-
Apr 16, 201910.6010.7010.6010.6010.10600
Apr 15, 201910.6010.6010.6010.6010.10-
Apr 12, 201910.6010.6010.6010.6010.10600
Apr 11, 201910.3010.6010.2010.6010.104,400
Apr 10, 201910.4010.4010.4010.409.901,100
Apr 09, 201910.6010.6010.4010.409.904,000
Apr 08, 201910.7010.7010.6010.6010.104,000
Apr 05, 201910.5011.1010.5011.0010.486,100
Apr 04, 201910.3010.3010.3010.309.81500
Apr 03, 201910.8010.9010.4010.5010.002,400
Apr 02, 201910.7010.7010.7010.7010.19-
Apr 01, 201910.8010.8010.6010.7010.191,000
Mar 29, 201910.8011.0010.7510.9010.387,100
Mar 28, 201910.5510.7010.5510.7010.19700
Mar 27, 201910.3010.5010.3010.5010.00900
Mar 26, 201910.2010.2010.0510.159.67300
Mar 25, 201910.2010.2010.0010.059.574,300
Mar 22, 201910.2510.4010.0010.309.812,000
Mar 21, 201910.4510.4510.4010.409.90900
Mar 20, 201910.3010.6510.3010.6510.142,300
Mar 19, 201910.5010.5010.5010.5010.00200
Mar 18, 201910.3510.5010.3510.5010.001,800
Mar 15, 201910.4510.4510.4010.409.901,600
Mar 14, 201910.7010.7010.4010.409.901,400
Mar 13, 201910.9010.9010.6510.6510.141,500
Mar 12, 201910.7510.8010.7510.8010.29200
Mar 11, 201910.9011.0010.2510.6010.103,000
Mar 08, 201911.0011.0010.6510.6510.14200
Mar 07, 201910.7511.0010.7510.8010.291,600
Mar 06, 201910.9511.0010.5510.5510.051,500
Mar 05, 201910.8510.8510.6010.8510.33900
Mar 04, 201911.0011.0010.8510.8510.331,200
Mar 01, 201910.5510.9510.5510.9510.431,200
Feb 28, 201910.8510.8510.8510.8510.33500
Feb 27, 201910.8011.0010.4510.5510.0511,200
Feb 26, 201910.2010.9510.2010.9510.436,200
Feb 25, 201910.2510.2510.1010.109.62800
Feb 22, 201910.5010.5010.5010.5010.00200
Feb 21, 201910.4010.4010.4010.409.90100
Feb 20, 201910.3510.3510.3510.359.86-
Feb 19, 201910.2010.3510.0510.359.861,400
Feb 18, 201910.4510.5010.4510.5010.00200
Feb 15, 201910.2510.2510.1510.159.67800
Feb 14, 201910.6010.6010.1010.209.712,800
Feb 13, 201910.7510.9010.7510.9010.381,100
Feb 12, 201910.7510.7510.7510.7510.24500
Feb 11, 201910.5010.7510.5010.7010.191,200
Feb 08, 201910.5010.5010.5010.5010.00-
Feb 07, 201910.2010.5010.2010.5010.00900
Feb 06, 201910.0010.0010.0010.009.52-
Feb 05, 201910.0010.0010.0010.009.52-
Feb 04, 201910.0010.0010.0010.009.52-
Feb 01, 201910.0010.0010.0010.009.52200
Jan 31, 201910.3010.3010.3010.309.81-
Jan 30, 201910.1010.3010.1010.309.812,100
Jan 29, 201910.1010.1010.1010.109.62100
Jan 28, 201910.0010.0010.0010.009.523,000
Jan 25, 20199.9810.009.9810.009.521,500
Jan 24, 20199.849.849.849.849.37-
Jan 23, 20199.849.849.849.849.37-
Jan 22, 20199.849.849.849.849.37-
Jan 21, 20199.849.849.849.849.37100
Jan 18, 20199.609.609.609.609.14-
Jan 17, 20199.609.609.609.609.14700
Jan 16, 20199.549.549.549.549.09-
Jan 15, 20199.549.549.549.549.09-
Jan 14, 20199.589.589.549.549.09400
Jan 11, 20199.869.869.869.869.39-
Jan 10, 20199.869.869.869.869.39-
Jan 09, 20199.829.869.829.869.39400
Jan 08, 20199.629.629.629.629.16900
Jan 07, 20199.629.629.629.629.16100
Jan 04, 20199.629.629.629.629.16100
Jan 03, 20199.809.809.809.809.33-
Jan 02, 20199.809.809.809.809.33-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...