Stock Charts

Market Type

COVI - COVIFRA

Prices between 30/05/2022 and 26/05/2023
Trading Date Price Volume
2023-05-26 25.50 0
2023-05-25 25.50 0
2023-05-24 25.50 0
2023-05-23 25.50 12
2023-05-22 25.50 0
2023-05-19 25.50 0
2023-05-18 25.50 100
2023-05-17 25.50 100
2023-05-16 25.10 11
2023-05-15 25.10 99
2023-05-12 25.10 0
2023-05-11 25.10 0
2023-05-09 25.10 200
2023-05-08 25.00 0
2023-05-04 25.00 0
2023-05-03 25.00 0
2023-05-02 25.00 0
2023-04-28 25.00 0
2023-04-27 25.00 0
2023-04-26 25.00 0
2023-04-25 25.00 0
2023-04-24 25.00 0
2023-04-21 25.00 0
2023-04-20 25.00 1
2023-04-19 25.00 0
2023-04-18 25.00 0
2023-04-17 25.00 17
2023-04-14 25.00 0
2023-04-13 25.00 0
2023-04-12 25.00 0
2023-04-11 25.00 11,568
2023-04-10 25.00 0
2023-04-07 25.00 400
2023-04-06 25.30 0
2023-04-05 25.30 0
2023-04-04 25.30 100
2023-04-03 25.30 0
2023-03-31 25.30 0
2023-03-30 25.30 0
2023-03-29 25.30 0
2023-03-28 25.30 0
2023-03-27 25.30 0
2023-03-24 25.30 0
2023-03-23 25.30 0
2023-03-21 25.30 0
2023-03-20 25.30 0
2023-03-17 25.30 0
2023-03-16 25.30 0
2023-03-15 25.30 30
2023-03-14 25.30 0
2023-03-13 25.30 0
2023-03-10 25.30 0
2023-03-09 25.30 0
2023-03-08 25.30 0
2023-03-07 25.30 0
2023-03-06 25.30 0
2023-03-03 25.30 0
2023-03-02 25.30 0
2023-02-28 25.30 0
2023-02-27 25.30 300
2023-02-24 26.25 400
2023-02-23 26.00 500
2023-02-22 26.25 0
2023-02-21 26.25 0
2023-02-17 26.25 700
2023-02-16 26.25 1,465
2023-02-15 25.85 400
2023-02-14 25.70 200
2023-02-13 25.40 0
2023-02-10 25.40 0
2023-02-09 25.40 0
2023-02-08 25.40 0
2023-02-07 25.40 0
2023-02-06 25.40 352
2023-02-03 25.40 0
2023-02-02 25.40 25
2023-01-31 25.40 0
2023-01-30 25.40 0
2023-01-26 25.40 0
2023-01-25 25.40 0
2023-01-24 25.40 0
2023-01-23 25.40 0
2023-01-20 25.40 100
2023-01-19 24.90 4,600
2023-01-18 24.90 0
2023-01-17 24.90 600
2023-01-16 24.90 0
2023-01-13 24.90 0
2023-01-12 24.90 0
2023-01-11 24.90 0
2023-01-10 24.90 0
2023-01-09 24.90 0
2023-01-06 24.90 0
2023-01-05 24.90 0
2023-01-04 24.90 100
2022-12-30 24.90 400
2022-12-29 24.90 600
2022-12-28 24.40 0
2022-12-27 24.40 0
2022-12-26 24.40 0
2022-12-23 24.40 0
2022-12-22 24.40 0
2022-12-21 24.40 200
2022-12-20 24.00 0
2022-12-19 24.00 100
2022-12-16 24.00 100
2022-12-15 23.90 0
2022-12-14 23.90 0
2022-12-13 23.90 500
2022-12-12 23.90 0
2022-12-09 23.90 0
2022-12-08 23.90 0
2022-12-07 23.90 0
2022-12-06 23.90 0
2022-12-05 23.90 1,220
2022-12-02 23.90 0
2022-11-30 23.90 11,016
2022-11-29 23.90 53
2022-11-28 23.90 0
2022-11-25 23.90 0
2022-11-24 23.90 0
2022-11-23 23.90 0
2022-11-22 23.90 0
2022-11-21 23.90 0
2022-11-18 23.90 0
2022-11-17 23.90 2,417
2022-11-16 23.90 2
2022-11-15 23.90 1,100
2022-11-14 23.90 400
2022-11-11 23.90 0
2022-11-10 23.90 0
2022-11-09 23.90 0
2022-11-08 23.90 0
2022-11-07 23.90 0
2022-11-04 23.90 150
2022-11-03 24.00 0
2022-11-01 24.00 0
2022-10-31 24.00 1
2022-10-28 24.00 0
2022-10-27 24.00 50
2022-10-26 24.00 0
2022-10-25 24.00 0
2022-10-21 24.00 40
2022-10-20 24.00 300
2022-10-19 25.00 0
2022-10-18 25.00 0
2022-10-17 25.00 0
2022-10-14 25.00 0
2022-10-13 25.00 0
2022-10-12 25.00 20
2022-10-11 25.00 0
2022-10-10 25.00 1,500
2022-10-07 25.00 0
2022-10-06 25.00 900
2022-10-05 25.00 0
2022-10-04 25.00 0
2022-10-03 25.00 0
2022-09-30 25.00 0
2022-09-29 25.00 2,000
2022-09-28 25.50 0
2022-09-27 25.50 0
2022-09-26 25.50 0
2022-09-23 25.50 500
2022-09-22 25.50 500
2022-09-21 26.00 1,200
2022-09-20 26.00 0
2022-09-19 26.00 0
2022-09-16 26.00 100
2022-09-15 26.00 550
2022-09-14 26.00 2,065
2022-09-13 24.95 2,200
2022-09-12 24.00 1,000
2022-09-09 24.00 200
2022-09-08 22.50 1,500
2022-09-08 22.50 1,500
2022-09-07 22.00 1,000
2022-09-06 22.00 1,025
2022-09-05 22.00 1,000
2022-09-02 22.00 0
2022-08-31 22.00 0
2022-08-30 22.00 0
2022-08-29 22.00 0
2022-08-26 22.00 0
2022-08-25 22.00 0
2022-08-24 22.00 0
2022-08-23 22.00 0
2022-08-22 22.00 0
2022-08-19 22.00 0
2022-08-18 22.00 0
2022-08-17 22.00 0
2022-08-16 22.00 0
2022-08-12 22.00 0
2022-08-11 22.00 0
2022-08-10 22.00 0
2022-08-09 22.00 15,086
2022-08-08 21.70 5,700
2022-08-05 21.70 2,200
2022-08-04 21.70 3,600
2022-08-03 21.70 1,000
2022-08-02 21.70 0
2022-08-01 21.70 2,200
2022-07-29 21.70 0
2022-07-28 21.70 0
2022-07-27 21.70 0
2022-07-26 21.70 2,000
2022-07-25 21.70 2,000
2022-07-22 21.70 0
2022-07-20 21.70 4,000
2022-07-19 21.70 2,000
2022-07-18 21.80 75
2022-07-15 21.80 0
2022-07-14 21.80 1,200
2022-07-13 21.80 1,500
2022-07-12 21.80 0
2022-07-11 21.80 0
2022-07-08 21.80 100
2022-07-07 21.80 0
2022-07-06 21.80 0
2022-07-05 21.80 0
2022-07-04 21.80 2,200
2022-07-01 21.95 0
2022-06-30 21.95 0
2022-06-29 21.95 0
2022-06-28 21.95 200
2022-06-27 21.80 10,000
2022-06-24 21.80 3,012
2022-06-23 21.05 900
2022-06-22 21.05 1,700
2022-06-21 21.05 0
2022-06-20 21.05 100
2022-06-17 21.05 19,080
2022-06-16 21.30 0
2022-06-15 21.30 0
2022-06-14 21.30 0
2022-06-13 21.30 0
2022-06-10 21.30 0
2022-06-09 21.30 0
2022-06-08 21.30 0
2022-06-07 21.30 1,500
2022-06-06 21.30 3,523
2022-06-03 21.30 0
2022-06-02 21.30 0
2022-06-01 21.30 3,754
2022-05-31 21.30 1,303
2022-05-30 21.30 1,500