0J6V.IL - Covivio

IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202347.2847.7047.2847.3847.38734
02 Jun 202345.7847.1845.9246.9046.9058,653
01 Jun 202345.7445.7045.0645.5045.50186,693
31 May 202345.4946.0644.9445.6945.69443,459
30 May 202345.4146.2245.3845.5945.59159,121
26 May 202346.2746.1445.6445.7845.7829,187
25 May 202347.3046.8046.0046.1446.1436,563
24 May 202347.6047.5646.8047.2347.2330,023
23 May 202347.3248.1446.9248.0248.0238,093
22 May 202347.0947.4146.7847.4147.4173,795
19 May 202347.2447.5046.8247.1247.1253,320
18 May 202348.2049.0647.1147.1347.13158,671
17 May 202347.5747.8047.2047.6347.6366,420
16 May 202348.1548.8147.9548.3048.3033,436
15 May 202347.6448.2047.4148.0848.0860,907
12 May 202348.9748.8047.5147.5147.5193,696
11 May 202348.7748.8848.4248.7348.7363,617
10 May 202348.4948.7647.4247.5947.5973,233
09 May 202350.1050.0048.1448.6948.6973,187
05 May 202350.4951.0550.4050.7550.75959,169
04 May 202350.5950.8549.4949.8049.8063,053
03 May 202350.3950.7550.1050.6450.6436,550
02 May 202351.0751.2050.0550.7950.79800,794
28 Apr 202351.0151.8050.6651.3351.3341,425
27 Apr 202350.2051.0550.0550.7150.711,021,383
26 Apr 202349.8150.5049.5850.2950.2961,062
25 Apr 202350.0050.0549.3549.6349.6337,004
24 Apr 202350.6850.4549.8650.3250.3287,564
24 Apr 20233.75 Dividend
21 Apr 202353.6353.8553.0553.5049.75237,010
20 Apr 202354.0054.6053.6053.7449.97246,781
19 Apr 202354.7254.5053.4453.9350.1562,901
18 Apr 202355.1555.1054.7554.8951.0429,076
17 Apr 202355.1555.3554.6555.0851.2235,531
14 Apr 202354.1555.3054.5054.8450.9936,427
13 Apr 202354.5354.4953.6554.2350.4326,454
12 Apr 202353.4554.9053.4554.5750.75317,135
11 Apr 202353.5354.1053.2053.2449.5162,071
06 Apr 202352.4453.4552.6553.2249.4951,079
05 Apr 202354.0553.9052.0553.7449.98120,128
04 Apr 202354.4055.0053.8453.8950.1194,788
03 Apr 202354.1054.4053.5554.1350.341,156,177
31 Mar 202354.0054.1553.3053.5649.8161,258
30 Mar 202352.3553.9552.7053.8450.0750,274
29 Mar 202351.0852.2050.9551.2947.70101,066
28 Mar 202352.4452.7050.5050.8447.2875,680
27 Mar 202352.3952.5651.6552.1148.4598,099
24 Mar 202353.0552.8551.2052.6648.9732,828
23 Mar 202353.5353.7552.6553.2449.5030,764
22 Mar 202356.2556.2553.5053.9950.20104,452
21 Mar 202356.4556.9056.1256.3352.3824,259
20 Mar 202354.3056.2553.7055.5951.7020,121
17 Mar 202356.2556.7054.1555.1851.31388,557
16 Mar 202357.5357.8555.5556.3352.3871,857
15 Mar 202358.7258.7556.3956.8952.91107,236
14 Mar 202357.5359.3558.2058.9354.8073,280
13 Mar 202357.8358.1756.2557.6053.56309,095
10 Mar 202357.6758.0556.8557.1153.1180,776
09 Mar 202360.5360.5558.3558.5654.46233,191
08 Mar 202361.2561.1060.6960.8456.5782,250
07 Mar 202361.6762.4061.2561.9157.5760,918
06 Mar 202361.2062.1560.7461.2156.9241,641
03 Mar 202360.0061.7560.5060.9456.67111,947
02 Mar 202359.5860.5559.3060.1855.9646,664
01 Mar 202360.5360.2459.2559.8355.6498,386
28 Feb 202360.8361.0560.4060.7256.47128,199
27 Feb 202360.0561.0360.2060.9956.72228,260
24 Feb 202360.7860.7059.7060.0355.83188,136
23 Feb 202359.6361.5059.3060.6656.41118,287
22 Feb 202361.2560.9758.4059.2855.13154,702
21 Feb 202362.2062.2961.4562.0057.6653,835
20 Feb 202362.7863.1062.4062.5758.1821,281
17 Feb 202362.7263.1562.1062.7458.3543,165
16 Feb 202363.2563.5562.2562.5158.1325,877
15 Feb 202363.7263.9062.8963.1058.68120,561
14 Feb 202364.2064.6563.8964.0259.5429,196
13 Feb 202364.3064.5063.8564.1059.6069,600
10 Feb 202365.0564.8163.7564.1759.6796,822
09 Feb 202365.5365.9064.8065.5160.9234,763
08 Feb 202364.7265.8565.0565.4460.8624,259
07 Feb 202365.0064.9063.9064.4959.9792,307
06 Feb 202365.0065.1563.6564.2059.7097,526
03 Feb 202366.1566.3065.2065.5160.91105,203
02 Feb 202363.5366.6563.9163.9159.43104,215
01 Feb 202362.8863.9062.9563.7159.2583,058
31 Jan 202362.8863.1562.3562.9158.50115,819
30 Jan 202363.3563.2562.6562.9458.5326,798
27 Jan 202363.1563.3562.6063.0558.6369,276
26 Jan 202363.0063.2062.3562.8158.41120,455
25 Jan 202363.0063.5062.5062.6558.26175,341
24 Jan 202362.3562.6062.1562.3057.93124,011
23 Jan 202360.4562.1560.5561.3357.03113,859
20 Jan 202360.6360.6559.8560.2055.9886,250
19 Jan 202361.4561.5060.3060.6856.43302,218
18 Jan 202362.0062.2161.3661.9257.58153,212
17 Jan 202362.7263.2561.7462.0657.71135,382
16 Jan 202362.2063.2561.9062.0157.6755,402
13 Jan 202361.0562.0561.0161.6057.2875,076
12 Jan 202360.3561.9560.7661.2756.9870,231
11 Jan 202358.6360.0558.4859.6655.4869,323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...