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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20199.709.809.609.809.801,600
Sep 16, 20199.9010.009.859.859.85600
Sep 13, 20199.859.909.759.909.9014,200
Sep 12, 20199.809.809.659.659.65700
Sep 11, 20199.509.609.459.609.60800
Sep 10, 20199.609.609.609.609.60-
Sep 09, 20199.709.909.609.609.601,400
Sep 06, 20199.659.959.659.909.902,100
Sep 05, 20199.659.659.659.659.65300
Sep 04, 20199.559.609.509.509.501,100
Sep 03, 20199.559.559.309.309.301,600
Sep 02, 20199.359.509.359.509.50400
Aug 30, 20199.359.359.359.359.35200
Aug 29, 20199.109.109.109.109.10100
Aug 28, 20199.209.209.209.209.20400
Aug 27, 20199.209.209.209.209.20600
Aug 26, 20199.109.209.059.209.20600
Aug 23, 20199.209.209.209.209.20100
Aug 22, 20199.259.259.209.209.20400
Aug 21, 20199.359.559.259.259.25500
Aug 20, 20199.359.359.359.359.35100
Aug 19, 20199.409.409.309.409.40400
Aug 16, 20199.259.309.259.309.30200
Aug 14, 20199.209.209.209.209.20-
Aug 13, 20199.209.209.209.209.20-
Aug 12, 20199.059.208.909.209.201,800
Aug 09, 20199.159.159.009.009.00800
Aug 08, 20199.159.359.159.359.35300
Aug 07, 20199.059.058.909.009.001,000
Aug 06, 20199.209.209.209.209.20300
Aug 05, 20199.209.209.209.209.20200
Aug 02, 20199.459.458.909.159.156,800
Aug 01, 20199.709.709.609.609.60300
Jul 31, 20199.409.509.409.409.401,100
Jul 30, 20199.509.559.359.559.55700
Jul 29, 20199.609.609.609.609.60-
Jul 26, 20199.709.709.609.609.60200
Jul 25, 20199.609.609.609.609.60400
Jul 24, 20199.609.609.609.609.60-
Jul 23, 20199.609.609.609.609.60100
Jul 22, 20199.409.509.409.509.50600
Jul 19, 20199.509.509.159.209.201,600
Jul 18, 20199.509.509.509.509.50-
Jul 17, 20199.359.509.259.509.501,300
Jul 16, 20199.509.509.509.509.50100
Jul 15, 20199.659.659.659.659.65-
Jul 12, 20199.659.659.659.659.65400
Jul 11, 20199.609.609.609.609.60-
Jul 10, 20199.609.609.609.609.60200
Jul 09, 20199.409.609.359.609.60700
Jul 08, 20199.559.609.559.609.60600
Jul 05, 20199.659.709.409.409.401,800
Jul 04, 20199.409.509.409.509.50500
Jul 03, 20199.459.459.359.359.35500
Jul 02, 20199.409.609.259.609.601,900
Jul 01, 20199.409.409.409.409.40200
Jun 28, 20199.059.409.059.409.401,100
Jun 27, 20199.009.009.009.009.00-
Jun 26, 20199.009.009.009.009.00-
Jun 25, 20199.159.158.759.009.001,600
Jun 24, 20199.309.309.159.159.15800
Jun 21, 20199.159.459.159.359.351,200
Jun 20, 20199.359.359.359.359.351,000
Jun 19, 20199.359.359.359.359.35200
Jun 18, 20199.259.459.259.459.45200
Jun 17, 20199.459.459.459.459.45100
Jun 14, 20199.459.459.459.459.45-
Jun 13, 20199.159.458.959.459.451,500
Jun 12, 20199.409.408.809.409.403,000
Jun 11, 20199.459.459.309.309.301,800
Jun 10, 20199.709.709.559.559.55400
Jun 07, 20199.709.709.709.709.70-
Jun 06, 20199.709.709.709.709.70-
Jun 05, 20199.709.709.709.709.70-
Jun 04, 20199.709.709.709.709.70-
Jun 03, 20199.709.709.709.709.70-
May 31, 20199.709.709.709.709.70-
May 30, 20199.709.709.709.709.70300
May 29, 20199.709.709.359.509.501,500
May 28, 20199.509.559.509.559.551,500
May 27, 20199.509.609.509.609.601,000
May 24, 20199.509.509.509.509.50600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...