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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2008-11-13	91,100	0.47	0.48	0.46	0.47	00:00:00
2008-11-14	150,100	0.47	0.49	0.46	0.46	00:00:00
2008-11-17	394,700	0.47	0.47	0.45	0.45	00:00:00
2008-11-18	295,900	0.45	0.45	0.43	0.44	00:00:00
2008-11-19	242,700	0.43	0.43	0.41	0.41	00:00:00
2008-11-20	263,700	0.40	0.41	0.38	0.40	00:00:00
2008-11-21	118,700	0.40	0.41	0.38	0.38	00:00:00
2008-11-24	324,800	0.40	0.43	0.39	0.43	00:00:00
2008-11-25	307,900	0.44	0.44	0.41	0.43	00:00:00
2008-11-26	41,700	0.43	0.43	0.42	0.42	00:00:00
2008-11-27	161,200	0.43	0.44	0.42	0.43	00:00:00
2008-11-28	67,500	0.44	0.44	0.41	0.43	00:00:00
2008-12-01	59,600	0.42	0.43	0.41	0.43	00:00:00
2008-12-02	241,400	0.42	0.44	0.40	0.43	00:00:00
2008-12-03	32,200	0.42	0.44	0.42	0.44	00:00:00
2008-12-04	57,100	0.44	0.45	0.43	0.44	00:00:00
2008-12-05	222,200	0.44	0.44	0.41	0.43	00:00:00
2008-12-08	40,400	0.43	0.44	0.43	0.44	00:00:00
2008-12-09	57,300	0.43	0.44	0.42	0.44	00:00:00
2008-12-10	17,400	0.44	0.44	0.43	0.44	00:00:00
2008-12-11	34,500	0.43	0.44	0.43	0.44	00:00:00
2008-12-12	919,400	0.42	0.43	0.42	0.43	00:00:00
2008-12-15	25,400	0.43	0.44	0.42	0.44	00:00:00
2008-12-16	39,500	0.42	0.43	0.42	0.43	00:00:00
2008-12-17	9,200	0.43	0.43	0.42	0.43	00:00:00
2008-12-18	119,600	0.43	0.43	0.40	0.43	00:00:00
2008-12-19	36,300	0.42	0.43	0.41	0.43	00:00:00
2008-12-22	136,100	0.42	0.43	0.40	0.41	00:00:00
2008-12-23	74,400	0.41	0.43	0.40	0.43	00:00:00
2008-12-24	55,600	0.41	0.43	0.41	0.41	00:00:00
2008-12-29	214,000	0.42	0.42	0.39	0.39	00:00:00
2008-12-30	776,600	0.40	0.44	0.40	0.42	00:00:00
2008-12-31	757,300	0.43	0.47	0.43	0.45	00:00:00
2009-01-02	206,000	0.45	0.46	0.43	0.46	00:00:00
2009-01-05	125,000	0.46	0.46	0.45	0.46	00:00:00
2009-01-06	158,200	0.45	0.49	0.45	0.49	00:00:00
2009-01-07	115,800	0.49	0.49	0.47	0.48	00:00:00
2009-01-08	115,300	0.47	0.48	0.46	0.48	00:00:00
2009-01-09	372,500	0.47	0.52	0.47	0.51	00:00:00
2009-01-12	123,200	0.52	0.52	0.50	0.52	00:00:00
2009-01-13	134,400	0.51	0.52	0.50	0.52	00:00:00
2009-01-14	474,800	0.51	0.52	0.50	0.52	00:00:00
2009-01-15	650,700	0.50	0.53	0.50	0.52	00:00:00
2009-01-16	550,500	0.53	0.58	0.53	0.56	00:00:00
2009-01-19	315,300	0.56	0.58	0.54	0.55	00:00:00
2009-01-20	140,700	0.55	0.55	0.54	0.54	00:00:00
2009-01-21	124,100	0.53	0.54	0.53	0.54	00:00:00
2009-01-22	56,200	0.54	0.55	0.53	0.55	00:00:00
2009-01-23	34,000	0.55	0.55	0.53	0.54	00:00:00
2009-01-26	26,900	0.52	0.55	0.52	0.55	00:00:00
2009-01-27	38,900	0.55	0.55	0.53	0.55	00:00:00
2009-01-28	150,700	0.54	0.55	0.54	0.54	00:00:00
2009-01-29	177,500	0.54	0.55	0.52	0.54	00:00:00
2009-01-30	66,300	0.53	0.53	0.52	0.52	00:00:00
2009-02-02	6,200	0.51	0.52	0.51	0.51	00:00:00
2009-02-03	70,800	0.51	0.51	0.50	0.50	00:00:00
2009-02-04	68,100	0.51	0.52	0.51	0.52	00:00:00
2009-02-05	38,500	0.52	0.52	0.51	0.52	00:00:00
2009-02-06	11,400	0.52	0.52	0.50	0.52	00:00:00
2009-02-09	15,900	0.52	0.52	0.50	0.51	00:00:00
2009-02-10	15,100	0.51	0.51	0.50	0.50	00:00:00
2009-02-11	65,300	0.50	0.50	0.49	0.50	00:00:00
2009-02-12	19,000	0.49	0.50	0.49	0.50	00:00:00
2009-02-13	79,400	0.50	0.51	0.50	0.50	00:00:00
2009-02-16	85,300	0.51	0.52	0.50	0.51	00:00:00
2009-02-17	109,600	0.52	0.52	0.50	0.51	00:00:00
2009-02-18	17,600	0.51	0.51	0.50	0.51	00:00:00
2009-02-19	23,900	0.51	0.51	0.50	0.50	00:00:00
2009-02-20	86,600	0.50	0.52	0.45	0.52	00:00:00
2009-02-23	64,600	0.52	0.52	0.47	0.52	00:00:00
2009-02-24	87,300	0.51	0.52	0.49	0.52	00:00:00
2009-02-25	52,600	0.51	0.52	0.51	0.52	00:00:00
2009-02-26	13,800	0.52	0.52	0.50	0.52	00:00:00
2009-02-27	53,200	0.51	0.53	0.51	0.53	00:00:00
2009-03-02	19,800	0.53	0.53	0.50	0.50	00:00:00
2009-03-03	61,100	0.50	0.50	0.49	0.49	00:00:00
2009-03-04	25,100	0.49	0.51	0.49	0.50	00:00:00
2009-03-05	12,000	0.50	0.50	0.49	0.49	00:00:00
2009-03-06	31,700	0.49	0.50	0.49	0.50	00:00:00
2009-03-09	9,500	0.50	0.50	0.50	0.50	00:00:00
2009-03-10	6,700	0.48	0.51	0.48	0.50	00:00:00
2009-03-11	28,000	0.51	0.51	0.50	0.51	00:00:00
2009-03-12	7,500	0.51	0.51	0.51	0.51	00:00:00
2009-03-13	36,900	0.51	0.52	0.50	0.50	00:00:00
2009-03-16	30,400	0.52	0.52	0.49	0.52	00:00:00
2009-03-17	19,000	0.51	0.52	0.51	0.51	00:00:00
2009-03-18	67,900	0.51	0.52	0.51	0.52	00:00:00
2009-03-19	36,000	0.53	0.53	0.52	0.52	00:00:00
2009-03-20	62,300	0.51	0.52	0.51	0.52	00:00:00
2009-03-23	20,200	0.52	0.52	0.51	0.51	00:00:00
2009-03-24	16,900	0.52	0.52	0.51	0.51	00:00:00
2009-03-25	24,900	0.52	0.52	0.50	0.51	00:00:00
2009-03-26	43,400	0.52	0.52	0.51	0.52	00:00:00
2009-03-27	42,300	0.50	0.52	0.50	0.52	00:00:00
2009-03-30	30,900	0.52	0.52	0.51	0.51	00:00:00
2009-03-31	34,200	0.51	0.51	0.50	0.50	00:00:00
2009-04-01	58,000	0.50	0.51	0.50	0.50	00:00:00
2009-04-02	275,500	0.50	0.58	0.50	0.55	00:00:00
2009-04-03	227,000	0.55	0.57	0.54	0.54	00:00:00
2009-04-06	137,500	0.55	0.56	0.52	0.52	00:00:00
2009-04-07	79,900	0.54	0.54	0.52	0.52	00:00:00
2009-04-08	147,900	0.52	0.54	0.52	0.53	00:00:00
2009-04-09	233,600	0.53	0.55	0.53	0.55	00:00:00
2009-04-14	65,900	0.54	0.56	0.54	0.54	00:00:00
2009-04-15	157,300	0.53	0.58	0.53	0.57	00:00:00
2009-04-16	445,100	0.57	0.62	0.57	0.60	00:00:00
2009-04-17	615,900	0.61	0.63	0.58	0.63	00:00:00
2009-04-20	212,800	0.63	0.63	0.60	0.60	00:00:00
2009-04-21	156,600	0.60	0.61	0.59	0.61	00:00:00
2009-04-22	64,100	0.61	0.61	0.59	0.60	00:00:00
2009-04-23	61,000	0.60	0.60	0.60	0.60	00:00:00
2009-04-24	102,700	0.60	0.62	0.60	0.62	00:00:00
2009-04-27	77,300	0.60	0.63	0.60	0.63	00:00:00
2009-04-28	95,100	0.63	0.63	0.60	0.61	00:00:00
2009-04-29	148,700	0.62	0.65	0.61	0.65	00:00:00
2009-04-30	281,600	0.65	0.70	0.65	0.68	00:00:00
2009-05-04	60,000	0.69	0.71	0.69	0.71	00:00:00
2009-05-05	438,000	0.72	0.75	0.71	0.71	00:00:00
2009-05-06	138,800	0.72	0.76	0.72	0.75	00:00:00
2009-05-07	293,300	0.77	0.81	0.77	0.77	00:00:00
2009-05-08	241,100	0.76	0.80	0.76	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 > >>