|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-07 | 18,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2003-05-08 | 21,300 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2003-05-09 | 13,300 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2003-05-12 | 84,700 | 0.53 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2003-05-13 | 7,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2003-05-14 | 8,800 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2003-05-15 | 4,800 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-05-16 | 4,600 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2003-05-19 | 4,300 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-05-20 | 208,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2003-05-21 | 20,900 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2003-05-22 | 4,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-05-23 | 1,400 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2003-05-26 | 13,800 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-05-27 | 23,700 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-05-28 | 183,200 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-05-29 | 10,600 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2003-05-30 | 5,700 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-06-02 | 10,900 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-06-03 | 7,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2003-06-04 | 9,300 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2003-06-05 | 88,900 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2003-06-06 | 383,600 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2003-06-09 | 106,800 | 0.57 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2003-06-10 | 1,400 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-06-11 | 15,000 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-06-12 | 10,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2003-06-13 | 11,200 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-06-16 | 21,200 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-06-17 | 10,800 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-06-18 | 200 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-06-19 | 4,400 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2003-06-20 | 97,000 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2003-06-23 | 12,100 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-06-24 | 4,400 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-06-25 | 7,200 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-06-26 | 2,000 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2003-06-27 | 80,500 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-06-30 | 47,800 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2003-07-01 | 101,700 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-07-02 | 39,800 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-07-03 | 3,900 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-07-04 | 49,000 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-07-07 | 2,700 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-07-08 | 277,200 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2003-07-09 | 2,600 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2003-07-10 | 25,500 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2003-07-11 | 12,900 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2003-07-14 | 11,400 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2003-07-15 | 60,400 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2003-07-16 | 9,300 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2003-07-17 | 11,200 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2003-07-18 | 53,400 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2003-07-21 | 19,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2003-07-22 | 15,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-07-23 | 14,700 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2003-07-24 | 56,500 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-07-25 | 6,100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-07-28 | 1,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-07-29 | 3,100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-07-30 | 14,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-07-31 | 5,400 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2003-08-01 | 1,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-08-04 | 4,400 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-08-05 | 18,000 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2003-08-06 | 60,000 | 0.54 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2003-08-07 | 8,400 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-08-08 | 0 | 1.08 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2003-08-11 | 9,500 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-08-12 | 5,900 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-08-13 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-08-14 | 25,900 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-08-15 | 8,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-08-18 | 17,600 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2003-08-19 | 17,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2003-08-20 | 2,800 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2003-08-21 | 40,900 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2003-08-22 | 52,100 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-08-25 | 7,200 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2003-08-26 | 4,700 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2003-08-27 | 12,200 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-08-28 | 10,800 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2003-08-29 | 12,900 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-09-01 | 2,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2003-09-02 | 35,700 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2003-09-03 | 23,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-09-04 | 123,200 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2003-09-05 | 26,300 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2003-09-08 | 20,900 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2003-09-09 | 104,900 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2003-09-10 | 15,900 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2003-09-11 | 20,200 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2003-09-12 | 88,200 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2003-09-15 | 8,900 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2003-09-16 | 34,600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-09-17 | 19,400 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2003-09-18 | 70,700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-09-19 | 49,800 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2003-09-22 | 14,900 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2003-09-23 | 21,800 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2003-09-24 | 12,600 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2003-09-25 | 17,300 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2003-09-26 | 21,000 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2003-09-29 | 32,900 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2003-09-30 | 5,700 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2003-10-01 | 800 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2003-10-02 | 2,600 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2003-10-03 | 174,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2003-10-06 | 45,100 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2003-10-07 | 21,900 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-10-08 | 115,400 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2003-10-09 | 143,300 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2003-10-10 | 12,900 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-10-13 | 280,800 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2003-10-14 | 215,400 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2003-10-15 | 190,400 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2003-10-16 | 137,300 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2003-10-17 | 21,000 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2003-10-20 | 6,500 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2003-10-21 | 50,200 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2003-10-22 | 187,300 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
