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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-19	6,005	0.96	0.99	0.96	0.97	00:00:00
2000-06-20	3,174	0.97	0.98	0.95	0.96	00:00:00
2000-06-21	1,902	0.97	0.97	0.95	0.96	00:00:00
2000-06-22	1,902	0.97	0.97	0.95	0.96	00:00:00
2000-06-23	4,936	0.95	0.95	0.93	0.93	00:00:00
2000-06-26	2,447	0.94	0.94	0.92	0.92	00:00:00
2000-06-27	1,148	0.92	0.93	0.91	0.92	00:00:00
2000-06-28	4,632	0.91	0.95	0.90	0.95	00:00:00
2000-06-29	3,548	0.95	0.95	0.93	0.93	00:00:00
2000-06-30	2,537	0.93	0.95	0.93	0.93	00:00:00
2000-07-03	1,292	0.94	0.94	0.92	0.93	00:00:00
2000-07-04	610	0.93	0.93	0.93	0.93	00:00:00
2000-07-05	1,634	0.93	0.94	0.92	0.92	00:00:00
2000-07-06	1,642	0.93	0.93	0.91	0.92	00:00:00
2000-07-07	4,021	0.91	0.92	0.90	0.91	00:00:00
2000-07-10	3,190	0.91	0.92	0.90	0.91	00:00:00
2000-07-11	881	0.91	0.91	0.88	0.89	00:00:00
2000-07-12	1,619	0.89	0.90	0.88	0.89	00:00:00
2000-07-13	4,273	0.89	0.90	0.88	0.89	00:00:00
2000-07-14	2,762	0.89	0.91	0.88	0.90	00:00:00
2000-07-17	1,764	0.90	0.92	0.90	0.90	00:00:00
2000-07-18	947	0.90	0.91	0.90	0.90	00:00:00
2000-07-19	447	0.90	0.91	0.90	0.91	00:00:00
2000-07-20	3,042	0.90	0.93	0.90	0.92	00:00:00
2000-07-21	4,350	0.93	0.93	0.90	0.90	00:00:00
2000-07-24	1,925	0.91	0.91	0.90	0.90	00:00:00
2000-07-25	428	0.90	0.90	0.90	0.90	00:00:00
2000-07-26	344	0.90	0.90	0.90	0.90	00:00:00
2000-07-27	528	0.90	0.90	0.90	0.90	00:00:00
2000-07-28	186	0.90	0.90	0.89	0.90	00:00:00
2000-07-31	515	0.89	0.90	0.89	0.90	00:00:00
2000-08-01	4,118	0.89	0.89	0.87	0.87	00:00:00
2000-08-02	807	0.87	0.87	0.85	0.86	00:00:00
2000-08-03	849	0.86	0.88	0.86	0.86	00:00:00
2000-08-04	794	0.87	0.88	0.85	0.85	00:00:00
2000-08-07	101	0.85	0.85	0.85	0.85	00:00:00
2000-08-08	406	0.85	0.85	0.83	0.85	00:00:00
2000-08-09	5,606	0.85	0.86	0.84	0.85	00:00:00
2000-08-10	8,691	0.85	0.88	0.85	0.88	00:00:00
2000-08-11	1,827	0.88	0.89	0.87	0.88	00:00:00
2000-08-14	80	0.89	0.89	0.88	0.88	00:00:00
2000-08-15	0	1.75	1.75	1.75	1.75	00:00:00
2000-08-16	418	0.88	0.88	0.86	0.88	00:00:00
2000-08-17	1,046	0.86	0.88	0.86	0.88	00:00:00
2000-08-18	832	0.87	0.88	0.87	0.87	00:00:00
2000-08-21	2,043	0.89	0.89	0.87	0.88	00:00:00
2000-08-22	7,296	0.88	0.88	0.87	0.87	00:00:00
2000-08-23	5,918	0.88	0.88	0.86	0.86	00:00:00
2000-08-24	432	0.86	0.87	0.86	0.86	00:00:00
2000-08-25	1,196	0.86	0.88	0.86	0.87	00:00:00
2000-08-28	1,941	0.88	0.89	0.88	0.89	00:00:00
2000-08-29	1,220	0.87	0.89	0.87	0.88	00:00:00
2000-08-30	3,868	0.88	0.89	0.87	0.89	00:00:00
2000-08-31	2,692	0.88	0.89	0.88	0.89	00:00:00
2000-09-01	11,095	0.89	0.92	0.89	0.91	00:00:00
2000-09-04	2,054	0.92	0.92	0.91	0.91	00:00:00
2000-09-05	1,266	0.91	0.91	0.89	0.90	00:00:00
2000-09-06	372	0.90	0.90	0.90	0.90	00:00:00
2000-09-07	823	0.89	0.90	0.89	0.89	00:00:00
2000-09-08	980	0.90	0.90	0.89	0.90	00:00:00
2000-09-11	534	0.89	0.90	0.89	0.90	00:00:00
2000-09-12	854	0.89	0.90	0.89	0.90	00:00:00
2000-09-13	1,898	0.90	0.92	0.90	0.90	00:00:00
2000-09-14	2,682	0.90	0.91	0.90	0.90	00:00:00
2000-09-15	776	0.90	0.90	0.90	0.90	00:00:00
2000-09-18	3,462	0.90	0.90	0.89	0.90	00:00:00
2000-09-19	2,476	0.90	0.90	0.89	0.90	00:00:00
2000-09-20	1,099	0.89	0.90	0.89	0.90	00:00:00
2000-09-21	1,803	0.90	0.90	0.89	0.90	00:00:00
2000-09-22	2,538	0.89	0.90	0.89	0.90	00:00:00
2000-09-25	2,774	0.90	0.90	0.89	0.90	00:00:00
2000-09-26	1,407	0.89	0.90	0.89	0.89	00:00:00
2000-09-27	314,360	1.80	1.80	1.78	1.80	00:00:00
2000-09-28	566	0.89	0.89	0.89	0.89	00:00:00
2000-09-29	1,222	0.89	0.90	0.89	0.89	00:00:00
2000-10-02	4,230	0.89	0.90	0.89	0.89	00:00:00
2000-10-03	354	0.89	0.89	0.89	0.89	00:00:00
2000-10-04	7,741	0.89	0.90	0.89	0.89	00:00:00
2000-10-05	0	1.79	1.79	1.79	1.79	00:00:00
2000-10-06	5,836	0.89	0.90	0.88	0.88	00:00:00
2000-10-09	6,024	0.89	0.90	0.88	0.88	00:00:00
2000-10-10	908	0.88	0.89	0.88	0.89	00:00:00
2000-10-11	5,022	0.88	0.89	0.87	0.87	00:00:00
2000-10-12	866	0.88	0.88	0.88	0.88	00:00:00
2000-10-13	13,916	0.85	0.87	0.84	0.87	00:00:00
2000-10-16	3,009	0.88	0.89	0.88	0.88	00:00:00
2000-10-17	4,162	0.88	0.88	0.87	0.88	00:00:00
2000-10-18	1,952	0.87	0.87	0.84	0.85	00:00:00
2000-10-19	1,215	0.85	0.86	0.84	0.85	00:00:00
2000-10-20	2,162	0.85	0.86	0.84	0.84	00:00:00
2000-10-23	2,645	0.84	0.85	0.83	0.84	00:00:00
2000-10-24	6,356	0.84	0.84	0.83	0.83	00:00:00
2000-10-25	4,984	0.84	0.84	0.80	0.83	00:00:00
2000-10-26	484	0.82	0.83	0.80	0.80	00:00:00
2000-10-27	1,025	0.81	0.81	0.79	0.79	00:00:00
2000-10-30	1,038	0.79	0.80	0.68	0.79	00:00:00
2000-10-31	8,876	0.79	0.80	0.78	0.80	00:00:00
2000-11-01	0	1.57	1.57	1.57	1.57	00:00:00
2000-11-02	24,247	0.80	0.81	0.75	0.79	00:00:00
2000-11-03	2,836	0.80	0.80	0.78	0.80	00:00:00
2000-11-06	85	0.79	0.80	0.79	0.80	00:00:00
2000-11-07	232	0.79	0.79	0.79	0.79	00:00:00
2000-11-08	703	0.80	0.80	0.79	0.79	00:00:00
2000-11-09	156	0.79	0.80	0.79	0.80	00:00:00
2000-11-10	590	0.79	0.80	0.79	0.79	00:00:00
2000-11-13	782	0.79	0.79	0.78	0.79	00:00:00
2000-11-14	300	0.78	0.79	0.78	0.79	00:00:00
2000-11-15	96	0.79	0.80	0.78	0.78	00:00:00
2000-11-16	1,332	0.80	0.80	0.79	0.79	00:00:00
2000-11-17	1,114	0.79	0.81	0.79	0.79	00:00:00
2000-11-20	263	0.81	0.81	0.77	0.80	00:00:00
2000-11-21	890	0.80	0.80	0.77	0.80	00:00:00
2000-11-22	138	0.79	0.80	0.79	0.79	00:00:00
2000-11-23	152	0.78	0.80	0.78	0.78	00:00:00
2000-11-24	1,037	0.80	0.80	0.78	0.79	00:00:00
2000-11-27	382	0.80	0.80	0.78	0.78	00:00:00
2000-11-28	11	0.78	0.79	0.78	0.78	00:00:00
2000-11-29	623	0.78	0.79	0.78	0.79	00:00:00
2000-11-30	644	0.78	0.79	0.76	0.78	00:00:00
2000-12-04	288	0.84	0.84	0.78	0.78	00:00:00
2000-12-05	18,832	0.78	0.80	0.78	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 > >>