TR4DER - COFINA SGPS [CFN.LS] Historical Prices

COFINA SGPS - [Ticker: CFN.LS]
Last Trade	0.66	Last Trade Time	2018-11-30 - 00:00:00
Variation	--0.01 (+0.99%)	Open	0.66
High	0.66	Low	0.66
Volume	12,999	Average Volume (3m)	0
Yield		Bid / Ask	0.26 x 153,200 - 0.29 x 195,000
Former Close	0.66	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CFN.LS quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-07	342,800	0.77	0.77	0.76	0.76	00:00:00
2004-04-08	109,600	0.77	0.79	0.77	0.79	00:00:00
2004-04-09	0	1.57	1.57	1.57	1.57	00:00:00
2004-04-12	0	1.57	1.57	1.57	1.57	00:00:00
2004-04-13	34,500	0.79	0.79	0.77	0.77	00:00:00
2004-04-14	12,700	0.77	0.78	0.77	0.78	00:00:00
2004-04-15	117,800	0.78	0.78	0.77	0.78	00:00:00
2004-04-16	20,600	0.78	0.78	0.78	0.78	00:00:00
2004-04-19	173,500	0.78	0.79	0.77	0.78	00:00:00
2004-04-20	241,000	0.78	0.79	0.77	0.77	00:00:00
2004-04-21	101,300	0.77	0.77	0.77	0.77	00:00:00
2004-04-22	35,500	0.77	0.77	0.77	0.77	00:00:00
2004-04-23	51,600	0.78	0.78	0.77	0.78	00:00:00
2004-04-26	41,200	0.77	0.77	0.77	0.77	00:00:00
2004-04-27	4,600	0.76	0.77	0.76	0.76	00:00:00
2004-04-28	161,800	0.75	0.78	0.75	0.77	00:00:00
2004-04-29	107,900	0.77	0.77	0.76	0.77	00:00:00
2004-04-30	122,000	0.77	0.77	0.77	0.77	00:00:00
2004-05-03	22,400	0.77	0.77	0.75	0.76	00:00:00
2004-05-04	100,400	0.76	0.77	0.76	0.77	00:00:00
2004-05-05	39,000	0.76	0.76	0.76	0.76	00:00:00
2004-05-06	18,800	0.76	0.76	0.75	0.76	00:00:00
2004-05-07	20,100	0.75	0.76	0.75	0.76	00:00:00
2004-05-10	70,400	0.76	0.76	0.73	0.74	00:00:00
2004-05-11	21,400	0.74	0.75	0.73	0.74	00:00:00
2004-05-12	14,700	0.74	0.74	0.74	0.74	00:00:00
2004-05-13	6,000	0.75	0.75	0.73	0.74	00:00:00
2004-05-14	15,700	0.73	0.74	0.73	0.74	00:00:00
2004-05-17	40,600	0.73	0.74	0.71	0.73	00:00:00
2004-05-18	88,300	0.71	0.73	0.71	0.73	00:00:00
2004-05-19	36,500	0.72	0.74	0.72	0.74	00:00:00
2004-05-20	35,400	0.74	0.75	0.74	0.75	00:00:00
2004-05-21	31,000	0.75	0.75	0.74	0.74	00:00:00
2004-05-24	35,100	0.75	0.75	0.73	0.74	00:00:00
2004-05-25	4,800	0.74	0.74	0.74	0.74	00:00:00
2004-05-26	0	1.47	1.48	1.47	1.47	00:00:00
2004-05-27	35,600	0.73	0.75	0.73	0.75	00:00:00
2004-05-28	3,600	0.74	0.75	0.74	0.75	00:00:00
2004-05-31	5,900	0.74	0.75	0.74	0.75	00:00:00
2004-06-01	10,200	0.74	0.74	0.74	0.74	00:00:00
2004-06-02	44,800	0.74	0.75	0.74	0.74	00:00:00
2004-06-03	10,900	0.74	0.74	0.74	0.74	00:00:00
2004-06-04	12,400	0.74	0.74	0.74	0.74	00:00:00
2004-06-07	93,400	0.74	0.75	0.74	0.75	00:00:00
2004-06-08	400	0.75	0.75	0.75	0.75	00:00:00
2004-06-09	144,300	0.74	0.75	0.74	0.75	00:00:00
2004-06-10	5,900	0.75	0.75	0.75	0.75	00:00:00
2004-06-11	5,400	0.75	0.75	0.75	0.75	00:00:00
2004-06-14	16,400	0.75	0.75	0.75	0.75	00:00:00
2004-06-15	62,000	0.75	0.75	0.75	0.75	00:00:00
2004-06-16	47,000	0.75	0.75	0.74	0.75	00:00:00
2004-06-17	46,600	0.75	0.76	0.75	0.75	00:00:00
2004-06-18	8,400	0.75	0.75	0.75	0.75	00:00:00
2004-06-21	6,400	0.76	0.76	0.75	0.75	00:00:00
2004-06-22	28,300	0.75	0.75	0.75	0.75	00:00:00
2004-06-23	12,400	0.75	0.75	0.75	0.75	00:00:00
2004-06-24	7,700	0.75	0.75	0.75	0.75	00:00:00
2004-06-25	20,000	0.75	0.75	0.75	0.75	00:00:00
2004-06-28	38,200	0.75	0.76	0.75	0.75	00:00:00
2004-06-29	92,400	0.75	0.76	0.75	0.75	00:00:00
2004-06-30	84,700	0.75	0.76	0.75	0.76	00:00:00
2004-07-01	60,100	0.75	0.76	0.75	0.76	00:00:00
2004-07-02	44,200	0.77	0.77	0.75	0.75	00:00:00
2004-07-05	49,600	0.75	0.76	0.75	0.76	00:00:00
2004-07-06	43,200	0.75	0.76	0.75	0.76	00:00:00
2004-07-07	81,800	0.75	0.76	0.75	0.75	00:00:00
2004-07-08	29,800	0.75	0.75	0.73	0.75	00:00:00
2004-07-09	32,700	0.74	0.75	0.74	0.74	00:00:00
2004-07-12	150,000	0.75	0.76	0.75	0.76	00:00:00
2004-07-13	23,700	0.75	0.76	0.75	0.76	00:00:00
2004-07-14	102,000	0.75	0.76	0.75	0.76	00:00:00
2004-07-15	41,100	0.76	0.76	0.75	0.76	00:00:00
2004-07-16	4,900	0.76	0.76	0.75	0.76	00:00:00
2004-07-19	70,400	0.76	0.76	0.76	0.76	00:00:00
2004-07-20	11,200	0.76	0.76	0.76	0.76	00:00:00
2004-07-21	3,200	0.76	0.76	0.76	0.76	00:00:00
2004-07-22	222,100	0.76	0.76	0.76	0.76	00:00:00
2004-07-23	90,500	0.76	0.76	0.76	0.76	00:00:00
2004-07-26	6,400	0.76	0.76	0.76	0.76	00:00:00
2004-07-27	1,600	0.76	0.76	0.76	0.76	00:00:00
2004-07-28	16,900	0.76	0.76	0.76	0.76	00:00:00
2004-07-29	24,400	0.76	0.76	0.76	0.76	00:00:00
2004-07-30	60,400	0.76	0.76	0.76	0.76	00:00:00
2004-08-02	29,000	0.76	0.77	0.76	0.77	00:00:00
2004-08-03	78,700	0.77	0.77	0.76	0.77	00:00:00
2004-08-04	58,300	0.77	0.77	0.76	0.76	00:00:00
2004-08-05	5,400	0.76	0.76	0.76	0.76	00:00:00
2004-08-06	152,200	0.76	0.76	0.75	0.75	00:00:00
2004-08-09	13,900	0.76	0.76	0.75	0.75	00:00:00
2004-08-10	24,400	0.74	0.75	0.74	0.74	00:00:00
2004-08-11	29,000	0.74	0.75	0.74	0.75	00:00:00
2004-08-12	29,900	0.74	0.75	0.74	0.75	00:00:00
2004-08-13	40,400	0.75	0.75	0.74	0.75	00:00:00
2004-08-16	3,200	0.75	0.75	0.75	0.75	00:00:00
2004-08-17	40,000	0.75	0.75	0.75	0.75	00:00:00
2004-08-18	400	0.74	0.75	0.74	0.75	00:00:00
2004-08-19	2,000	0.75	0.75	0.75	0.75	00:00:00
2004-08-20	5,200	0.75	0.75	0.75	0.75	00:00:00
2004-08-23	16,900	0.75	0.75	0.75	0.75	00:00:00
2004-08-24	12,600	0.75	0.75	0.75	0.75	00:00:00
2004-08-25	40,400	0.75	0.76	0.75	0.75	00:00:00
2004-08-26	14,000	0.76	0.76	0.75	0.76	00:00:00
2004-08-27	40,900	0.76	0.76	0.75	0.76	00:00:00
2004-08-30	4,000	0.76	0.76	0.76	0.76	00:00:00
2004-08-31	11,700	0.75	0.76	0.75	0.76	00:00:00
2004-09-01	90,000	0.76	0.76	0.76	0.76	00:00:00
2004-09-02	17,800	0.75	0.76	0.75	0.76	00:00:00
2004-09-03	19,200	0.75	0.75	0.75	0.75	00:00:00
2004-09-06	13,800	0.76	0.76	0.76	0.76	00:00:00
2004-09-07	33,700	0.76	0.76	0.75	0.75	00:00:00
2004-09-08	50,700	0.75	0.76	0.75	0.75	00:00:00
2004-09-09	19,800	0.75	0.76	0.75	0.76	00:00:00
2004-09-10	130,500	0.76	0.78	0.76	0.77	00:00:00
2004-09-13	27,600	0.77	0.77	0.77	0.77	00:00:00
2004-09-14	257,600	0.77	0.78	0.77	0.78	00:00:00
2004-09-15	452,900	0.78	0.80	0.78	0.79	00:00:00
2004-09-16	93,300	0.80	0.80	0.79	0.80	00:00:00
2004-09-17	65,800	0.78	0.80	0.78	0.80	00:00:00
2004-09-20	2,000	0.79	0.80	0.79	0.79	00:00:00
2004-09-21	535,800	0.80	0.81	0.78	0.80	00:00:00
2004-09-22	44,900	0.80	0.80	0.80	0.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>