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
2004-09-22	44,900	0.80	0.80	0.80	0.80	00:00:00
2004-09-23	4,600	0.80	0.80	0.80	0.80	00:00:00
2004-09-24	94,400	0.79	0.80	0.79	0.80	00:00:00
2004-09-27	32,800	0.79	0.80	0.79	0.79	00:00:00
2004-09-28	37,600	0.79	0.80	0.78	0.79	00:00:00
2004-09-29	437,800	0.79	0.85	0.79	0.84	00:00:00
2004-09-30	511,300	0.83	0.86	0.83	0.86	00:00:00
2004-10-01	668,400	0.86	0.90	0.86	0.88	00:00:00
2004-10-04	195,900	0.90	0.90	0.88	0.90	00:00:00
2004-10-05	28,400	0.90	0.90	0.89	0.90	00:00:00
2004-10-06	213,800	0.90	0.90	0.89	0.89	00:00:00
2004-10-07	128,500	0.89	0.89	0.87	0.88	00:00:00
2004-10-08	193,800	0.88	0.90	0.87	0.90	00:00:00
2004-10-11	279,200	0.90	0.92	0.90	0.92	00:00:00
2004-10-12	998,400	0.92	0.95	0.92	0.94	00:00:00
2004-10-13	719,400	0.95	0.97	0.94	0.96	00:00:00
2004-10-14	711,100	0.96	0.97	0.95	0.96	00:00:00
2004-10-15	469,500	0.96	0.98	0.96	0.96	00:00:00
2004-10-18	93,700	0.97	0.97	0.96	0.96	00:00:00
2004-10-19	342,100	0.96	0.97	0.96	0.97	00:00:00
2004-10-20	254,300	0.97	0.98	0.97	0.97	00:00:00
2004-10-21	241,100	0.97	0.97	0.97	0.97	00:00:00
2004-10-22	70,300	0.97	0.98	0.97	0.97	00:00:00
2004-10-25	79,800	0.97	0.97	0.95	0.96	00:00:00
2004-10-26	144,700	0.96	0.96	0.94	0.94	00:00:00
2004-10-27	325,200	0.94	0.96	0.94	0.96	00:00:00
2004-10-28	229,800	0.96	0.97	0.96	0.97	00:00:00
2004-10-29	271,800	0.97	0.97	0.95	0.97	00:00:00
2004-11-01	48,000	0.97	0.97	0.96	0.96	00:00:00
2004-11-02	17,700	0.96	0.96	0.95	0.96	00:00:00
2004-11-03	34,700	0.96	0.97	0.96	0.96	00:00:00
2004-11-04	57,100	0.95	0.96	0.95	0.95	00:00:00
2004-11-05	107,100	0.95	0.96	0.95	0.96	00:00:00
2004-11-08	74,200	0.96	0.96	0.95	0.95	00:00:00
2004-11-09	26,200	0.95	0.95	0.95	0.95	00:00:00
2004-11-10	15,000	0.95	0.95	0.95	0.95	00:00:00
2004-11-11	52,800	0.95	0.96	0.95	0.95	00:00:00
2004-11-12	128,700	0.95	0.95	0.94	0.94	00:00:00
2004-11-15	427,600	0.94	0.94	0.93	0.93	00:00:00
2004-11-16	233,200	0.93	0.94	0.93	0.93	00:00:00
2004-11-17	132,500	0.93	0.93	0.91	0.91	00:00:00
2004-11-18	447,200	0.91	0.92	0.87	0.92	00:00:00
2004-11-19	73,000	0.90	0.92	0.90	0.91	00:00:00
2004-11-22	33,500	0.91	0.92	0.91	0.92	00:00:00
2004-11-23	153,300	0.92	0.94	0.92	0.94	00:00:00
2004-11-24	24,500	0.93	0.94	0.93	0.93	00:00:00
2004-11-25	48,200	0.94	0.94	0.93	0.94	00:00:00
2004-11-26	43,700	0.93	0.94	0.93	0.93	00:00:00
2004-11-29	58,900	0.93	0.93	0.93	0.93	00:00:00
2004-11-30	37,700	0.94	0.94	0.93	0.93	00:00:00
2004-12-01	52,700	0.93	0.93	0.91	0.92	00:00:00
2004-12-02	55,700	0.94	0.94	0.93	0.94	00:00:00
2004-12-03	63,400	0.94	0.94	0.94	0.94	00:00:00
2004-12-06	72,500	0.94	0.94	0.94	0.94	00:00:00
2004-12-07	146,800	0.94	0.95	0.93	0.93	00:00:00
2004-12-08	42,400	0.94	0.94	0.93	0.93	00:00:00
2004-12-09	133,000	0.93	0.93	0.92	0.92	00:00:00
2004-12-10	74,500	0.92	0.92	0.92	0.92	00:00:00
2004-12-13	1,493,100	0.92	0.93	0.92	0.93	00:00:00
2004-12-14	57,400	0.93	0.93	0.92	0.92	00:00:00
2004-12-15	171,600	0.92	0.94	0.92	0.94	00:00:00
2004-12-16	373,700	0.94	0.94	0.94	0.94	00:00:00
2004-12-17	179,100	0.94	0.95	0.94	0.94	00:00:00
2004-12-20	28,200	0.94	0.95	0.94	0.95	00:00:00
2004-12-21	28,100	0.95	0.95	0.94	0.94	00:00:00
2004-12-22	64,400	0.94	0.94	0.94	0.94	00:00:00
2004-12-23	139,800	0.94	0.94	0.93	0.93	00:00:00
2004-12-24	23,600	0.93	0.93	0.92	0.92	00:00:00
2004-12-27	185,100	0.92	0.93	0.92	0.92	00:00:00
2004-12-28	104,500	0.92	0.92	0.92	0.92	00:00:00
2004-12-29	171,100	0.92	0.92	0.92	0.92	00:00:00
2004-12-30	233,700	0.91	0.92	0.91	0.91	00:00:00
2004-12-31	28,400	0.91	0.92	0.91	0.91	00:00:00
2005-01-03	344,900	0.94	0.94	0.92	0.93	00:00:00
2005-01-04	402,800	0.93	0.95	0.93	0.95	00:00:00
2005-01-05	62,400	0.95	0.95	0.94	0.94	00:00:00
2005-01-06	108,600	0.94	0.95	0.93	0.95	00:00:00
2005-01-07	141,400	0.95	0.95	0.94	0.94	00:00:00
2005-01-10	91,100	0.94	0.95	0.94	0.95	00:00:00
2005-01-11	76,900	0.95	0.95	0.94	0.95	00:00:00
2005-01-12	146,800	0.95	0.96	0.94	0.95	00:00:00
2005-01-13	212,400	0.95	0.96	0.95	0.96	00:00:00
2005-01-14	294,900	0.95	0.97	0.95	0.96	00:00:00
2005-01-17	123,900	0.96	0.97	0.96	0.97	00:00:00
2005-01-18	495,600	0.97	0.99	0.97	0.99	00:00:00
2005-01-19	504,900	0.99	1.01	0.99	1.00	00:00:00
2005-01-20	966,900	1.00	1.05	1.00	1.04	00:00:00
2005-01-21	912,300	1.05	1.07	1.04	1.05	00:00:00
2005-01-24	476,700	1.06	1.07	1.06	1.06	00:00:00
2005-01-25	413,500	1.07	1.07	1.03	1.05	00:00:00
2005-01-26	192,700	1.05	1.05	1.04	1.05	00:00:00
2005-01-27	143,500	1.05	1.06	1.05	1.06	00:00:00
2005-01-28	595,200	1.05	1.09	1.05	1.09	00:00:00
2005-01-31	1,615,300	1.10	1.15	1.10	1.13	00:00:00
2005-02-01	721,200	1.13	1.13	1.12	1.13	00:00:00
2005-02-02	454,700	1.13	1.13	1.11	1.12	00:00:00
2005-02-03	142,200	1.12	1.12	1.11	1.11	00:00:00
2005-02-04	272,800	1.12	1.12	1.10	1.11	00:00:00
2005-02-07	281,600	1.11	1.11	1.09	1.09	00:00:00
2005-02-08	31,800	1.10	1.10	1.09	1.09	00:00:00
2005-02-09	686,700	1.10	1.11	1.10	1.10	00:00:00
2005-02-10	147,500	1.11	1.11	1.10	1.10	00:00:00
2005-02-11	51,700	1.10	1.11	1.10	1.10	00:00:00
2005-02-14	177,300	1.11	1.11	1.10	1.10	00:00:00
2005-02-15	83,500	1.10	1.10	1.09	1.09	00:00:00
2005-02-16	288,300	1.10	1.10	1.09	1.10	00:00:00
2005-02-17	123,000	1.10	1.10	1.09	1.09	00:00:00
2005-02-18	382,700	1.10	1.12	1.10	1.11	00:00:00
2005-02-21	284,800	1.11	1.12	1.11	1.12	00:00:00
2005-02-22	510,700	1.12	1.12	1.09	1.10	00:00:00
2005-02-23	681,600	1.09	1.10	1.07	1.07	00:00:00
2005-02-24	1,425,800	1.53	1.87	1.53	1.80	00:00:00
2005-02-25	315,800	1.78	1.80	1.76	1.79	00:00:00
2005-02-28	158,300	1.79	1.79	1.77	1.78	00:00:00
2005-03-01	294,400	1.79	1.79	1.72	1.75	00:00:00
2005-03-02	305,900	1.74	1.74	1.70	1.72	00:00:00
2005-03-03	788,300	1.71	1.71	1.64	1.70	00:00:00
2005-03-04	941,200	1.68	1.69	1.65	1.69	00:00:00
2005-03-07	230,400	1.69	1.71	1.68	1.69	00:00:00
2005-03-08	66,300	1.68	1.69	1.67	1.67	00:00:00
2005-03-09	171,900	1.67	1.68	1.67	1.67	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 > >>