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 2024-05-09
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-05-08	241,100	0.76	0.80	0.76	0.80	00:00:00
2009-05-11	217,000	0.75	0.79	0.75	0.79	00:00:00
2009-05-12	346,200	0.76	0.78	0.71	0.76	00:00:00
2009-05-13	213,100	0.76	0.77	0.71	0.74	00:00:00
2009-05-14	189,300	0.73	0.74	0.70	0.71	00:00:00
2009-05-15	190,900	0.73	0.76	0.72	0.76	00:00:00
2009-05-18	64,800	0.75	0.75	0.73	0.74	00:00:00
2009-05-19	181,300	0.76	0.77	0.75	0.77	00:00:00
2009-05-20	170,100	0.76	0.80	0.76	0.80	00:00:00
2009-05-21	100,200	0.80	0.80	0.77	0.79	00:00:00
2009-05-22	568,900	0.79	0.85	0.79	0.85	00:00:00
2009-05-25	268,800	0.89	0.89	0.85	0.86	00:00:00
2009-05-26	206,900	0.84	0.85	0.82	0.84	00:00:00
2009-05-27	130,900	0.85	0.87	0.84	0.84	00:00:00
2009-05-28	60,100	0.84	0.85	0.83	0.85	00:00:00
2009-05-29	164,400	0.86	0.86	0.82	0.82	00:00:00
2009-06-01	53,800	0.82	0.84	0.82	0.83	00:00:00
2009-06-02	317,800	0.84	0.84	0.80	0.82	00:00:00
2009-06-03	197,400	0.81	0.82	0.80	0.81	00:00:00
2009-06-04	135,200	0.80	0.81	0.80	0.81	00:00:00
2009-06-05	267,900	0.80	0.81	0.79	0.80	00:00:00
2009-06-08	116,900	0.80	0.80	0.78	0.79	00:00:00
2009-06-09	152,700	0.79	0.79	0.78	0.79	00:00:00
2009-06-10	33,600	0.78	0.79	0.78	0.79	00:00:00
2009-06-11	11,900	0.78	0.78	0.78	0.78	00:00:00
2009-06-12	128,700	0.79	0.79	0.78	0.79	00:00:00
2009-06-15	135,500	0.78	0.79	0.78	0.79	00:00:00
2009-06-16	126,200	0.78	0.80	0.78	0.80	00:00:00
2009-06-17	212,200	0.80	0.80	0.77	0.77	00:00:00
2009-06-18	215,000	0.77	0.79	0.77	0.78	00:00:00
2009-06-19	14,300	0.80	0.80	0.78	0.78	00:00:00
2009-06-22	165,200	0.78	0.80	0.77	0.77	00:00:00
2009-06-23	171,200	0.77	0.77	0.71	0.76	00:00:00
2009-06-24	15,600	0.75	0.76	0.75	0.75	00:00:00
2009-06-25	21,300	0.76	0.76	0.75	0.75	00:00:00
2009-06-26	126,800	0.75	0.78	0.75	0.78	00:00:00
2009-06-29	31,900	0.79	0.79	0.77	0.79	00:00:00
2009-06-30	227,100	0.77	0.80	0.77	0.77	00:00:00
2009-07-01	72,000	0.79	0.79	0.77	0.77	00:00:00
2009-07-02	70,900	0.77	0.77	0.76	0.77	00:00:00
2009-07-03	4,700	0.76	0.77	0.76	0.76	00:00:00
2009-07-06	59,200	0.78	0.78	0.75	0.75	00:00:00
2009-07-07	42,700	0.76	0.77	0.73	0.73	00:00:00
2009-07-08	58,600	0.72	0.75	0.68	0.75	00:00:00
2009-07-09	55,900	0.75	0.75	0.71	0.71	00:00:00
2009-07-10	25,000	0.74	0.74	0.72	0.73	00:00:00
2009-07-13	88,500	0.74	0.75	0.73	0.75	00:00:00
2009-07-14	38,000	0.75	0.76	0.74	0.75	00:00:00
2009-07-15	38,000	0.77	0.77	0.74	0.74	00:00:00
2009-07-16	22,100	0.74	0.74	0.74	0.74	00:00:00
2009-07-17	56,200	0.75	0.75	0.74	0.75	00:00:00
2009-07-20	14,500	0.75	0.75	0.75	0.75	00:00:00
2009-07-21	222,000	0.76	0.76	0.75	0.75	00:00:00
2009-07-22	501,800	0.75	0.80	0.75	0.80	00:00:00
2009-07-23	222,800	0.80	0.80	0.77	0.80	00:00:00
2009-07-24	275,200	0.80	0.80	0.78	0.79	00:00:00
2009-07-27	185,600	0.79	0.80	0.79	0.79	00:00:00
2009-07-28	180,600	0.79	0.80	0.79	0.79	00:00:00
2009-07-29	161,200	0.79	0.79	0.78	0.79	00:00:00
2009-07-30	259,000	0.79	0.80	0.78	0.80	00:00:00
2009-07-31	70,300	0.81	0.81	0.78	0.78	00:00:00
2009-08-03	81,900	0.79	0.79	0.78	0.78	00:00:00
2009-08-04	56,600	0.77	0.78	0.76	0.78	00:00:00
2009-08-05	57,400	0.77	0.78	0.77	0.78	00:00:00
2009-08-06	85,200	0.78	0.79	0.77	0.79	00:00:00
2009-08-07	276,200	0.78	0.80	0.77	0.80	00:00:00
2009-08-10	127,800	0.79	0.80	0.79	0.79	00:00:00
2009-08-11	247,400	0.79	0.80	0.78	0.79	00:00:00
2009-08-12	45,800	0.78	0.79	0.78	0.79	00:00:00
2009-08-13	254,000	0.80	0.80	0.78	0.79	00:00:00
2009-08-14	422,500	0.79	0.80	0.78	0.79	00:00:00
2009-08-17	36,500	0.79	0.79	0.77	0.77	00:00:00
2009-08-18	46,900	0.78	0.79	0.78	0.79	00:00:00
2009-08-19	56,500	0.79	0.79	0.78	0.79	00:00:00
2009-08-20	796,900	0.79	0.83	0.79	0.83	00:00:00
2009-08-21	912,800	0.83	0.88	0.83	0.87	00:00:00
2009-08-24	1,100,500	0.90	0.94	0.89	0.94	00:00:00
2009-08-25	818,700	0.94	0.96	0.91	0.93	00:00:00
2009-08-26	523,200	0.93	0.94	0.90	0.91	00:00:00
2009-08-27	122,400	0.90	0.91	0.89	0.90	00:00:00
2009-08-28	666,900	0.92	0.93	0.90	0.93	00:00:00
2009-08-31	229,600	0.92	0.93	0.91	0.93	00:00:00
2009-09-01	100,900	0.91	0.93	0.91	0.91	00:00:00
2009-09-02	735,000	0.91	0.92	0.88	0.92	00:00:00
2009-09-03	500,100	0.92	0.92	0.91	0.91	00:00:00
2009-09-04	532,000	0.91	0.93	0.90	0.92	00:00:00
2009-09-07	951,400	0.92	0.96	0.91	0.95	00:00:00
2009-09-08	618,900	0.96	0.97	0.94	0.95	00:00:00
2009-09-09	305,000	0.94	0.95	0.93	0.95	00:00:00
2009-09-10	616,400	0.95	0.97	0.94	0.94	00:00:00
2009-09-11	138,300	0.95	0.95	0.94	0.95	00:00:00
2009-09-14	53,200	0.95	0.95	0.93	0.95	00:00:00
2009-09-15	187,100	0.94	0.95	0.94	0.95	00:00:00
2009-09-16	144,400	0.95	0.96	0.95	0.96	00:00:00
2009-09-17	74,100	0.96	0.96	0.95	0.95	00:00:00
2009-09-18	155,600	0.95	0.95	0.93	0.95	00:00:00
2009-09-21	55,200	0.95	0.95	0.93	0.95	00:00:00
2009-09-22	158,300	0.95	0.95	0.93	0.95	00:00:00
2009-09-23	94,100	0.94	0.95	0.93	0.94	00:00:00
2009-09-24	90,200	0.95	0.95	0.94	0.94	00:00:00
2009-09-25	675,500	0.94	0.94	0.93	0.94	00:00:00
2009-09-28	390,200	0.93	0.96	0.92	0.96	00:00:00
2009-09-29	386,600	0.97	0.98	0.94	0.96	00:00:00
2009-09-30	237,400	0.96	0.96	0.94	0.95	00:00:00
2009-10-01	87,500	0.95	0.95	0.93	0.93	00:00:00
2009-10-02	192,400	0.92	0.94	0.91	0.94	00:00:00
2009-10-05	4,200	0.93	0.94	0.93	0.94	00:00:00
2009-10-06	17,300	0.94	0.94	0.93	0.94	00:00:00
2009-10-07	289,400	0.94	0.96	0.93	0.96	00:00:00
2009-10-08	170,400	0.96	0.97	0.95	0.97	00:00:00
2009-10-09	96,000	0.96	0.96	0.95	0.96	00:00:00
2009-10-12	336,900	0.96	1.00	0.95	1.00	00:00:00
2009-10-13	185,100	0.98	1.01	0.98	1.00	00:00:00
2009-10-14	240,600	1.00	1.06	1.00	1.05	00:00:00
2009-10-15	172,300	1.05	1.07	1.04	1.04	00:00:00
2009-10-16	194,900	1.04	1.04	1.01	1.02	00:00:00
2009-10-19	143,100	1.02	1.06	1.01	1.06	00:00:00
2009-10-20	87,200	1.05	1.05	1.03	1.04	00:00:00
2009-10-21	115,000	1.04	1.04	1.02	1.03	00:00:00
2009-10-22	74,800	1.02	1.03	1.02	1.03	00:00:00
2009-10-23	139,900	1.03	1.05	1.03	1.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>