Dark

FNCDY
COVIVIO UNSP/ADR
stock OTC

Inactive

Nov 10, 2022

15.14USD+32.458%(+3.71)200

Pre-market

0.00USD-100.000%(-11.43)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-10	15.1400	15.1400	15.0200	15.1400	+32.458%	200	0.000%
2022-09-28	11.4300	11.4300	11.4300	11.4300	-6.311%	500	+32.458%
2022-09-22	12.2000	12.2000	12.2000	12.2000	-5.132%	500	+24.098%
2022-09-21	12.8600	12.8600	12.8600	12.8600	-4.387%	512	+17.729%
2022-09-13	13.4500	13.4500	13.4500	13.4500	-12.332%	200	+12.565%
2022-07-28	15.3419	15.3419	15.3419	15.3419	+3.557%	268	-1.316%
2022-07-26	14.8150	14.8150	14.8150	14.8150	+5.295%	264	+2.194%
2022-07-18	14.1500	14.1500	14.0700	14.0700	+2.206%	1,840	+7.605%
2022-07-08	13.7663	13.7663	13.7663	13.7663	-1.317%	292	+9.979%
2022-06-29	13.9800	14.0500	13.9500	13.9500	-7.303%	1,148	+8.530%
2022-06-28	15.2100	15.2100	15.0490	15.0490	+1.272%	1,885	+0.605%
2022-06-27	14.9250	14.9250	14.8600	14.8600	+2.386%	612	+1.884%
2022-06-23	14.5137	14.5137	14.5137	14.5137	-4.766%	428	+4.315%
2022-06-22	15.1600	15.2400	15.1600	15.2400	+3.112%	708	-0.656%
2022-06-21	14.9278	14.9278	14.7800	14.7800	+1.302%	1,068	+2.436%
2022-06-17	14.6550	14.6550	14.5900	14.5900	+1.515%	304	+3.770%
2022-06-16	14.3723	14.3723	14.3723	14.3723	-2.955%	532	+5.342%
2022-06-15	14.8100	14.8100	14.8100	14.8100	+0.475%	620	+2.228%
2022-06-14	14.6200	14.7400	14.6200	14.7400	+1.207%	738	+2.714%
2022-06-13	14.5642	14.5642	14.5642	14.5642	-8.286%	580	+3.954%
2022-06-10	15.9883	15.9883	15.8800	15.8800	-5.840%	4,216	-4.660%
2022-06-09	16.8650	16.8650	16.8650	16.8650	-4.040%	140	-10.228%
2022-06-08	17.4895	17.5750	17.4800	17.5750	-0.762%	3,536	-13.855%
2022-06-07	17.7100	17.7100	17.7100	17.7100	-0.282%	4,820	-14.512%
2022-06-06	17.9300	17.9300	17.7500	17.7600	-0.429%	19,972	-14.752%
2022-06-03	17.8164	17.8366	17.7000	17.8366	+0.512%	2,216	-15.118%
2022-06-02	17.7457	17.7457	17.7457	17.7457	-1.083%	924	-14.684%
2022-06-01	18.1194	18.1194	17.9400	17.9400	-1.045%	3,958	-15.608%
2022-05-31	18.1295	18.1295	18.1295	18.1295	+0.730%	140	-16.490%
2022-05-26	17.9982	17.9982	17.9982	17.9982	+2.768%	1,624	-15.880%
2022-05-20	17.5134	17.5134	17.5134	17.5134	+0.884%	472	-13.552%
2022-05-19	17.3600	17.3600	17.3600	17.3600	-1.054%	1,116	-12.788%
2022-05-17	17.5450	17.5450	17.5450	17.5450	+1.681%	308	-13.708%
2022-05-16	17.2550	17.2550	17.2550	17.2550	+3.015%	1,032	-12.257%
2022-05-13	16.7500	16.7500	16.7500	16.7500	+2.446%	272	-9.612%
2022-05-12	16.3500	16.3500	16.3500	16.3500	-5.272%	344	-7.401%
2022-05-06	17.4900	17.4900	17.2600	17.2600	-1.202%	740	-12.283%
2022-05-05	17.4700	17.4700	17.4700	17.4700	-1.688%	680	-13.337%
2022-05-04	17.5600	17.7700	17.5600	17.7700	+1.254%	2,744	-14.800%
2022-05-02	17.6350	18.1600	17.5500	17.5500	-2.228%	858	-13.732%
2022-04-29	18.1350	18.1350	17.9500	17.9500	-1.238%	1,056	-15.655%
2022-04-28	18.1750	18.1750	18.1750	18.1750	-0.520%	3,468	-16.699%
2022-04-27	18.2700	18.2700	18.2700	18.2700	+0.606%	428	-17.132%
2022-04-26	18.5330	18.6500	18.1600	18.1600	-5.809%	12,698	-16.630%
2022-04-22	19.2800	19.2800	19.2800	19.2800	+0.626%	452	-21.473%
2022-04-21	19.1600	19.1600	19.1600	19.1600	-1.440%	196	-20.981%
2022-04-19	19.4400	19.4400	19.4400	19.4400	-2.508%	464	-22.119%
2022-04-13	19.9550	19.9550	19.9400	19.9400	+1.373%	2,184	-24.072%
2022-04-12	19.8150	19.8150	19.6700	19.6700	-1.156%	2,268	-23.030%
2022-04-11	19.8750	19.9000	19.8750	19.9000	+2.472%	400	-23.920%
2022-04-08	19.2800	19.4200	19.2800	19.4200	+1.835%	1,896	-22.039%
2022-04-07	19.1150	19.1150	19.0700	19.0700	+0.158%	1,140	-20.608%
2022-04-06	18.9800	19.0400	18.9800	19.0400	-2.158%	1,292	-20.483%
2022-04-05	19.5300	19.5300	19.4600	19.4600	-2.991%	960	-22.199%
2022-04-04	20.0600	20.0600	20.0600	20.0600	-0.987%	244	-24.526%
2022-04-01	20.2600	20.2600	20.2600	20.2600	-2.643%	3,780	-25.271%
2022-03-31	20.9400	20.9400	20.1200	20.8100	-1.187%	6,960	-27.247%
2022-03-30	20.3000	21.0600	20.3000	21.0600	+1.494%	1,932	-28.110%
2022-03-29	19.9200	20.7500	19.8700	20.7500	+6.766%	17,356	-27.036%
2022-03-28	19.3400	19.5100	19.3400	19.4350	-0.690%	12,996	-22.099%
2022-03-25	19.2500	19.5700	19.2500	19.5700	+0.876%	5,804	-22.637%
2022-03-24	19.0120	19.4000	18.9350	19.4000	+1.837%	11,542	-21.959%
2022-03-23	19.2600	19.8700	19.0500	19.0500	-5.365%	14,900	-20.525%
2022-03-22	20.1500	20.3005	20.1300	20.1300	+2.862%	3,168	-24.789%
2022-03-15	19.5700	19.5700	19.5700	19.5700	+5.215%	500	-22.637%
2022-03-10	18.6000	18.6000	18.6000	18.6000	-0.853%	392	-18.602%
2022-03-09	18.7600	18.7600	18.7600	18.7600	+8.252%	108	-19.296%
2022-03-08	17.3300	17.3300	17.3300	17.3300	+2.242%	492	-12.637%
2022-03-07	17.1500	17.1500	16.9500	16.9500	-11.349%	224	-10.678%
2022-03-03	19.3200	19.3200	19.1200	19.1200	-0.520%	880	-20.816%
2022-03-01	19.2200	19.2200	19.2200	19.2200	-6.925%	136	-21.228%
2022-02-15	20.6500	20.6500	20.6500	20.6500	-3.414%	184	-26.683%
2022-01-20	21.1800	21.3800	21.1800	21.3800	-0.789%	2,282	-29.186%
2022-01-14	21.7500	21.7500	21.5500	21.5500	+4.460%	544	-29.745%
2022-01-07	20.6300	20.8300	20.6300	20.6300	-1.245%	1,207	-26.612%
2022-01-05	21.0900	21.0900	20.8900	20.8900	+0.240%	684	-27.525%
2022-01-04	21.0400	21.0400	20.8400	20.8400	+1.758%	3,136	-27.351%
2022-01-03	20.6800	20.6800	20.4800	20.4800	+1.136%	1,048	-26.074%
2021-12-30	20.4500	20.4500	20.2500	20.2500	-0.049%	368	-25.235%
2021-12-29	20.4300	20.4300	20.2300	20.2600	+1.098%	3,629	-25.271%
2021-12-28	20.2400	20.2400	20.0400	20.0400	-0.817%	4,184	-24.451%
2021-12-27	20.4100	20.4100	20.2050	20.2050	+1.635%	10,662	-25.068%
2021-12-22	19.9700	20.0800	19.7700	19.8800	+1.377%	720	-23.843%
2021-12-21	19.8000	19.8100	19.6000	19.6100	+0.874%	6,406	-22.794%
2021-12-17	19.5400	19.6500	19.3400	19.4400	+0.569%	2,396	-22.119%
2021-12-16	19.5600	19.5600	19.3300	19.3300	-0.052%	2,891	-21.676%
2021-12-15	19.3400	19.3400	19.1000	19.3400	+0.259%	7,030	-21.717%
2021-12-14	19.5900	19.5900	19.2900	19.2900	+0.104%	32,664	-21.514%
2021-12-13	19.5400	19.5400	19.2700	19.2700	-2.922%	11,007	-21.432%
2021-12-10	19.7700	20.0100	19.7700	19.8500	+0.101%	35,040	-23.728%
2021-12-09	20.1700	20.1700	19.8300	19.8300	-0.776%	1,044	-23.651%
2021-12-07	20.0700	20.2700	19.9600	19.9850	-1.552%	4,002	-24.243%
2021-12-06	20.5000	20.5000	20.3000	20.3000	+3.677%	2,956	-25.419%
2021-12-03	19.9300	20.0850	19.5800	19.5800	-4.511%	1,951	-22.676%
2021-12-02	20.3700	20.5050	20.1700	20.5050	+1.762%	1,056	-26.164%
2021-12-01	20.8500	20.8500	20.1500	20.1500	-1.563%	2,813	-24.864%
2021-11-30	20.9200	20.9200	20.4500	20.4700	+0.491%	2,148	-26.038%
2021-11-29	20.8650	20.8650	20.3700	20.3700	+0.543%	2,104	-25.675%
2021-11-26	20.4600	20.4600	20.2600	20.2600	+1.047%	964	-25.271%
2021-11-24	19.9500	20.1900	19.9500	20.0500	-0.890%	1,852	-24.489%
2021-11-23	20.4300	20.4400	20.2300	20.2300	+0.049%	1,924	-25.161%
2021-11-22	20.3500	20.7800	20.0200	20.2200	-1.940%	7,443	-25.124%
2021-11-19	21.0100	21.0100	20.3600	20.6200	-2.965%	9,764	-26.576%
2021-11-18	21.1500	21.3700	21.0200	21.2500	+0.473%	15,646	-28.753%
2021-11-17	21.2100	21.4500	21.0900	21.1500	-1.856%	7,928	-28.416%
2021-11-16	21.1900	21.6300	20.9200	21.5500	+2.570%	5,650	-29.745%
2021-11-15	21.1950	21.1950	21.0100	21.0100	-0.237%	1,588	-27.939%
2021-11-12	21.3400	21.3400	21.0600	21.0600	+0.525%	3,376	-28.110%
2021-11-11	21.1650	21.1650	20.9500	20.9500	-2.513%	1,583	-27.733%
2021-11-10	21.6500	21.6500	21.2900	21.4900	-1.872%	2,093	-29.549%
2021-11-09	21.8300	22.4400	21.7900	21.9000	-0.995%	44,496	-30.868%
2021-11-08	21.7450	22.1600	21.7450	22.1200	-1.689%	17,280	-31.555%
2021-11-05	22.2100	22.5000	22.2100	22.5000	+1.718%	37,796	-32.711%
2021-11-04	22.1200	22.1200	22.1200	22.1200	+4.884%	3,660	-31.555%
2021-11-03	21.0900	21.0900	21.0900	21.0900	0.000%	100	-28.212%

.dark-mode .c97kzz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c97kzz{ color: #333333; background-color: white; border: 2px solid #333333; }FNCDYCOVIVIO UNSP/ADRstock OTC

FNCDY
COVIVIO UNSP/ADR
stock OTC