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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-08-28	180,426	0.63	0.64	0.63	0.64	00:00:00
2018-08-29	177,990	0.64	0.65	0.64	0.64	00:00:00
2018-08-30	49,680	0.64	0.65	0.64	0.64	00:00:00
2018-08-31	346,944	0.64	0.65	0.64	0.65	00:00:00
2018-09-03	197,636	0.64	0.67	0.64	0.66	00:00:00
2018-09-04	182,913	0.66	0.67	0.65	0.67	00:00:00
2018-09-05	300,286	0.67	0.68	0.65	0.67	00:00:00
2018-09-06	63,535	0.67	0.67	0.65	0.65	00:00:00
2018-09-07	52,709	0.65	0.66	0.63	0.64	00:00:00
2018-09-10	277,818	0.64	0.64	0.62	0.64	00:00:00
2018-09-11	15,001	0.63	0.64	0.63	0.64	00:00:00
2018-09-12	59,327	0.64	0.64	0.62	0.63	00:00:00
2018-09-13	188,926	0.62	0.64	0.62	0.64	00:00:00
2018-09-14	281,620	0.63	0.65	0.63	0.65	00:00:00
2018-09-17	211,830	0.66	0.66	0.65	0.66	00:00:00
2018-09-18	19,703	0.66	0.66	0.65	0.65	00:00:00
2018-09-19	76,832	0.66	0.66	0.65	0.66	00:00:00
2018-09-20	172,086	0.66	0.67	0.65	0.67	00:00:00
2018-09-21	11,111	0.66	0.67	0.66	0.67	00:00:00
2018-09-24	9,991	0.65	0.67	0.65	0.67	00:00:00
2018-09-25	113,917	0.67	0.68	0.65	0.67	00:00:00
2018-09-26	156,733	0.67	0.67	0.66	0.66	00:00:00
2018-09-27	162,856	0.66	0.68	0.65	0.67	00:00:00
2018-09-28	103,483	0.67	0.68	0.66	0.68	00:00:00
2018-10-01	38,178	0.67	0.68	0.67	0.68	00:00:00
2018-10-02	211,230	0.68	0.69	0.67	0.69	00:00:00
2018-10-03	335,795	0.69	0.73	0.69	0.70	00:00:00
2018-10-04	189,472	0.72	0.72	0.69	0.71	00:00:00
2018-10-05	41,916	0.69	0.71	0.69	0.70	00:00:00
2018-10-08	26,169	0.69	0.70	0.69	0.70	00:00:00
2018-10-09	74,546	0.71	0.71	0.69	0.69	00:00:00
2018-10-10	241,129	0.69	0.69	0.65	0.67	00:00:00
2018-10-11	189,551	0.66	0.68	0.65	0.67	00:00:00
2018-10-12	117,298	0.67	0.68	0.67	0.68	00:00:00
2018-10-15	47,555	0.68	0.68	0.68	0.68	00:00:00
2018-10-16	72,801	0.68	0.69	0.67	0.68	00:00:00
2018-10-17	62,599	0.68	0.68	0.67	0.68	00:00:00
2018-10-18	4,440	0.69	0.69	0.69	0.69	00:00:00
2018-10-19	7,360	0.68	0.68	0.67	0.68	00:00:00
2018-10-22	18,998	0.67	0.68	0.66	0.66	00:00:00
2018-10-23	302,911	0.66	0.67	0.61	0.64	00:00:00
2018-10-24	45,099	0.65	0.65	0.64	0.64	00:00:00
2018-10-25	66,852	0.64	0.64	0.63	0.64	00:00:00
2018-10-26	36,273	0.64	0.64	0.63	0.64	00:00:00
2018-10-29	7,974	0.65	0.65	0.64	0.65	00:00:00
2018-10-30	49,801	0.64	0.65	0.64	0.65	00:00:00
2018-10-31	170,465	0.65	0.66	0.65	0.65	00:00:00
2018-11-01	66,409	0.67	0.67	0.64	0.64	00:00:00
2018-11-02	257,409	0.65	0.66	0.64	0.66	00:00:00
2018-11-05	9,243	0.66	0.67	0.66	0.67	00:00:00
2018-11-06	100,256	0.67	0.68	0.66	0.68	00:00:00
2018-11-07	157,014	0.66	0.69	0.66	0.68	00:00:00
2018-11-08	13,291	0.68	0.69	0.68	0.68	00:00:00
2018-11-09	170,816	0.68	0.69	0.68	0.69	00:00:00
2018-11-12	16,888	0.70	0.70	0.68	0.69	00:00:00
2018-11-13	18,015	0.68	0.69	0.68	0.69	00:00:00
2018-11-15	122,510	0.67	0.69	0.67	0.69	00:00:00
2018-11-20	226,051	0.70	0.70	0.69	0.70	00:00:00
2018-11-21	37,240	0.69	0.70	0.67	0.69	00:00:00
2018-11-22	8,573	0.69	0.69	0.69	0.69	00:00:00
2018-11-23	7,204	0.69	0.69	0.68	0.69	00:00:00
2018-11-26	73,615	0.69	0.69	0.68	0.69	00:00:00
2018-11-27	212,314	0.69	0.69	0.66	0.67	00:00:00
2018-11-28	91,383	0.67	0.67	0.66	0.67	00:00:00
2018-11-29	95,673	0.67	0.67	0.65	0.66	00:00:00
2018-11-30	12,999	0.66	0.66	0.66	0.66	00:00:00
Filter the historical quotes: from / / to / /
<< < 41 > >>