|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-15 | 1,236 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2002-11-18 | 2,051 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2002-11-19 | 1,064 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2002-11-20 | 1,145 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2002-11-21 | 1,722 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2002-11-22 | 538 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2002-11-25 | 2,426 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2002-11-26 | 1,411 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2002-11-27 | 1,524 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2002-11-28 | 17,698 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2002-11-29 | 11,524 | 0.58 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2002-12-02 | 2,077 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2002-12-03 | 1,239 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2002-12-04 | 4,289 | 0.60 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2002-12-05 | 7,940 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2002-12-06 | 1,162 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2002-12-09 | 322 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2002-12-10 | 1,616 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2002-12-11 | 336 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2002-12-12 | 1,085 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2002-12-13 | 1,607 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2002-12-16 | 879 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2002-12-17 | 1,209 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2002-12-18 | 196 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2002-12-19 | 418 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2002-12-20 | 607 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2002-12-23 | 405 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2002-12-27 | 972 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-12-30 | 2,428 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2002-12-31 | 416 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2003-01-01 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2003-01-02 | 28,800 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2003-01-03 | 49,200 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2003-01-06 | 19,500 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2003-01-07 | 7,700 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-01-08 | 96,000 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-01-09 | 65,900 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-01-10 | 30,500 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2003-01-13 | 8,600 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-01-14 | 209,200 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2003-01-15 | 89,800 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2003-01-16 | 20,000 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2003-01-17 | 49,900 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2003-01-20 | 37,400 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2003-01-21 | 35,100 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2003-01-22 | 10,100 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2003-01-23 | 10,900 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-01-24 | 276,700 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-01-27 | 4,200 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2003-01-28 | 2,200 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2003-01-29 | 23,500 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2003-01-30 | 8,800 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2003-01-31 | 33,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-02-03 | 8,700 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2003-02-04 | 10,800 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2003-02-05 | 54,900 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2003-02-06 | 9,100 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-02-07 | 3,400 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-02-10 | 10,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-02-11 | 20,600 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-02-12 | 3,300 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2003-02-13 | 824,000 | 0.53 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2003-02-14 | 21,300 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2003-02-17 | 3,400 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-02-18 | 6,500 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2003-02-19 | 9,000 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2003-02-20 | 39,500 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2003-02-21 | 13,400 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2003-02-24 | 2,600 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-02-25 | 32,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2003-02-26 | 16,900 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2003-02-27 | 27,500 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2003-02-28 | 6,400 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-03-03 | 7,300 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-03-04 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2003-03-05 | 9,200 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2003-03-06 | 37,900 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2003-03-07 | 10,500 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2003-03-10 | 19,000 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2003-03-11 | 2,700 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-03-12 | 4,100 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2003-03-13 | 48,900 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2003-03-14 | 21,600 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2003-03-17 | 34,100 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2003-03-18 | 55,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2003-03-19 | 1,600 | 0.49 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2003-03-20 | 1,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2003-03-21 | 33,300 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2003-03-24 | 27,500 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-03-25 | 24,400 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-03-26 | 25,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-03-27 | 2,500 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-03-28 | 13,600 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-03-31 | 11,400 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2003-04-01 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-04-02 | 7,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-04-03 | 41,400 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2003-04-04 | 3,000 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2003-04-07 | 52,300 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2003-04-08 | 39,200 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2003-04-09 | 14,400 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2003-04-10 | 20,300 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2003-04-11 | 4,100 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2003-04-14 | 4,700 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2003-04-15 | 27,600 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2003-04-16 | 14,800 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-04-17 | 26,200 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-04-18 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2003-04-21 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2003-04-22 | 500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-04-23 | 1,200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-04-24 | 15,900 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-04-25 | 8,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2003-04-28 | 10,400 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2003-04-29 | 18,000 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2003-04-30 | 10,700 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2003-05-01 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2003-05-02 | 3,400 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2003-05-05 | 33,000 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2003-05-06 | 12,200 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2003-05-07 | 18,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
