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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-03-08	121,048	0.48	0.48	0.46	0.47	00:00:00
2018-03-09	464,218	0.49	0.50	0.48	0.48	00:00:00
2018-03-12	185,360	0.49	0.49	0.47	0.49	00:00:00
2018-03-13	378,295	0.49	0.52	0.48	0.51	00:00:00
2018-03-14	797,843	0.51	0.54	0.50	0.52	00:00:00
2018-03-15	260,972	0.52	0.52	0.51	0.51	00:00:00
2018-03-16	262,066	0.51	0.52	0.49	0.52	00:00:00
2018-03-19	264,404	0.52	0.53	0.51	0.51	00:00:00
2018-03-20	367,288	0.51	0.53	0.51	0.51	00:00:00
2018-03-21	150,916	0.51	0.52	0.50	0.50	00:00:00
2018-03-22	237,045	0.50	0.51	0.49	0.50	00:00:00
2018-03-23	253,716	0.49	0.51	0.49	0.51	00:00:00
2018-03-26	141,161	0.51	0.51	0.50	0.51	00:00:00
2018-03-27	175,840	0.50	0.52	0.50	0.50	00:00:00
2018-03-28	102,535	0.50	0.51	0.50	0.50	00:00:00
2018-03-29	165,069	0.51	0.52	0.51	0.51	00:00:00
2018-04-03	890,578	0.51	0.55	0.51	0.55	00:00:00
2018-04-04	492,232	0.55	0.57	0.55	0.55	00:00:00
2018-04-05	294,144	0.56	0.57	0.56	0.56	00:00:00
2018-04-06	259,894	0.55	0.58	0.55	0.58	00:00:00
2018-04-09	474,757	0.56	0.59	0.56	0.59	00:00:00
2018-04-10	306,461	0.59	0.60	0.59	0.60	00:00:00
2018-04-11	363,845	0.60	0.60	0.57	0.57	00:00:00
2018-04-12	366,817	0.58	0.58	0.56	0.58	00:00:00
2018-04-13	89,399	0.58	0.58	0.57	0.58	00:00:00
2018-04-16	393,229	0.57	0.57	0.55	0.56	00:00:00
2018-04-17	283,536	0.55	0.56	0.53	0.56	00:00:00
2018-04-18	144,133	0.56	0.57	0.56	0.57	00:00:00
2018-04-19	168,302	0.57	0.58	0.57	0.58	00:00:00
2018-04-20	112,519	0.57	0.58	0.56	0.58	00:00:00
2018-04-23	138,080	0.58	0.58	0.57	0.58	00:00:00
2018-04-24	25,210	0.58	0.58	0.57	0.57	00:00:00
2018-04-25	27,966	0.57	0.57	0.57	0.57	00:00:00
2018-04-26	76,500	0.57	0.57	0.56	0.57	00:00:00
2018-04-27	80,572	0.57	0.57	0.57	0.57	00:00:00
2018-04-30	7,600	0.57	0.58	0.57	0.58	00:00:00
2018-05-02	130,131	0.58	0.58	0.57	0.58	00:00:00
2018-05-03	52,093	0.58	0.58	0.57	0.58	00:00:00
2018-05-04	49,077	0.58	0.58	0.57	0.58	00:00:00
2018-05-07	58,220	0.58	0.58	0.57	0.58	00:00:00
2018-05-08	67,709	0.59	0.59	0.58	0.58	00:00:00
2018-05-09	140,181	0.58	0.58	0.56	0.58	00:00:00
2018-05-10	44,435	0.57	0.58	0.57	0.58	00:00:00
2018-05-11	183,455	0.58	0.59	0.58	0.58	00:00:00
2018-05-14	282,716	0.57	0.58	0.55	0.58	00:00:00
2018-05-15	130,228	0.58	0.58	0.56	0.58	00:00:00
2018-05-16	188,846	0.58	0.58	0.56	0.57	00:00:00
2018-05-17	99,683	0.57	0.57	0.56	0.57	00:00:00
2018-05-18	627,356	0.58	0.58	0.56	0.57	00:00:00
2018-05-21	29,908	0.56	0.57	0.56	0.57	00:00:00
2018-05-22	39,206	0.56	0.56	0.56	0.56	00:00:00
2018-05-23	56,487	0.56	0.57	0.54	0.55	00:00:00
2018-05-24	50,022	0.55	0.56	0.54	0.54	00:00:00
2018-05-25	17,786	0.55	0.55	0.54	0.54	00:00:00
2018-05-28	18,850	0.55	0.55	0.54	0.54	00:00:00
2018-05-29	158,866	0.53	0.55	0.51	0.55	00:00:00
2018-05-30	27,571	0.55	0.55	0.53	0.54	00:00:00
2018-05-31	52,565	0.54	0.55	0.54	0.54	00:00:00
2018-06-01	71,739	0.54	0.54	0.52	0.54	00:00:00
2018-06-04	125,714	0.55	0.56	0.55	0.56	00:00:00
2018-06-05	115,376	0.56	0.56	0.55	0.56	00:00:00
2018-06-06	80,244	0.56	0.56	0.55	0.56	00:00:00
2018-06-07	44,646	0.56	0.56	0.54	0.56	00:00:00
2018-06-08	19,369	0.56	0.56	0.55	0.55	00:00:00
2018-06-11	6,250	0.55	0.56	0.55	0.55	00:00:00
2018-06-12	10,500	0.56	0.56	0.55	0.55	00:00:00
2018-06-13	725	0.55	0.55	0.55	0.55	00:00:00
2018-06-14	5,487	0.56	0.56	0.56	0.56	00:00:00
2018-06-15	51,583	0.55	0.55	0.54	0.55	00:00:00
2018-06-18	31,600	0.55	0.56	0.55	0.56	00:00:00
2018-06-19	23,436	0.55	0.56	0.55	0.56	00:00:00
2018-06-20	17,155	0.55	0.55	0.55	0.55	00:00:00
2018-06-21	19,230	0.55	0.55	0.54	0.54	00:00:00
2018-06-22	10,781	0.54	0.55	0.54	0.55	00:00:00
2018-06-25	14,132	0.54	0.55	0.54	0.54	00:00:00
2018-06-26	17,000	0.55	0.55	0.53	0.54	00:00:00
2018-06-27	11,510	0.54	0.54	0.53	0.54	00:00:00
2018-06-28	4,450	0.54	0.54	0.54	0.54	00:00:00
2018-06-29	5,760	0.54	0.54	0.54	0.54	00:00:00
2018-07-02	25,590	0.54	0.54	0.53	0.54	00:00:00
2018-07-03	7,868	0.54	0.54	0.54	0.54	00:00:00
2018-07-04	1,999	0.54	0.54	0.54	0.54	00:00:00
2018-07-05	19,749	0.54	0.55	0.54	0.55	00:00:00
2018-07-06	37,189	0.55	0.55	0.53	0.55	00:00:00
2018-07-09	86,361	0.55	0.55	0.52	0.53	00:00:00
2018-07-10	102,834	0.54	0.54	0.53	0.53	00:00:00
2018-07-11	28,500	0.53	0.54	0.53	0.54	00:00:00
2018-07-12	41,775	0.54	0.54	0.53	0.54	00:00:00
2018-07-13	121,808	0.53	0.54	0.52	0.53	00:00:00
2018-07-16	39,000	0.53	0.53	0.52	0.53	00:00:00
2018-07-17	3,960	0.53	0.53	0.53	0.53	00:00:00
2018-07-18	12,840	0.53	0.54	0.53	0.54	00:00:00
2018-07-19	30,600	0.54	0.54	0.53	0.54	00:00:00
2018-07-20	15,000	0.53	0.53	0.53	0.53	00:00:00
2018-07-23	41,695	0.53	0.53	0.52	0.53	00:00:00
2018-07-24	38,146	0.54	0.54	0.54	0.54	00:00:00
2018-07-25	10,039	0.54	0.54	0.54	0.54	00:00:00
2018-07-26	3,169	0.53	0.54	0.53	0.54	00:00:00
2018-07-27	1,647,986	0.54	0.59	0.54	0.59	00:00:00
2018-07-30	536,393	0.58	0.63	0.55	0.61	00:00:00
2018-07-31	118,429	0.61	0.62	0.59	0.60	00:00:00
2018-08-01	23,597	0.59	0.60	0.58	0.60	00:00:00
2018-08-02	91,590	0.58	0.59	0.56	0.59	00:00:00
2018-08-03	70,400	0.57	0.59	0.57	0.58	00:00:00
2018-08-06	190,965	0.60	0.61	0.59	0.61	00:00:00
2018-08-07	89,228	0.61	0.62	0.60	0.62	00:00:00
2018-08-08	129,157	0.62	0.62	0.60	0.61	00:00:00
2018-08-09	69,245	0.61	0.61	0.60	0.61	00:00:00
2018-08-10	31,924	0.61	0.61	0.59	0.60	00:00:00
2018-08-13	91,818	0.60	0.60	0.58	0.60	00:00:00
2018-08-14	15,592,449	0.59	0.63	0.59	0.63	00:00:00
2018-08-15	663,427	0.63	0.68	0.62	0.67	00:00:00
2018-08-16	359,204	0.67	0.67	0.63	0.64	00:00:00
2018-08-17	62,726	0.65	0.65	0.64	0.65	00:00:00
2018-08-20	100,814	0.65	0.65	0.62	0.64	00:00:00
2018-08-21	132,225	0.64	0.64	0.63	0.63	00:00:00
2018-08-22	45,735	0.64	0.64	0.63	0.64	00:00:00
2018-08-23	232,774	0.64	0.64	0.62	0.63	00:00:00
2018-08-24	272,068	0.63	0.64	0.63	0.64	00:00:00
2018-08-27	130,043	0.64	0.65	0.63	0.64	00:00:00
2018-08-28	180,426	0.63	0.64	0.63	0.64	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 > >>