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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-22	187,300	0.62	0.62	0.60	0.61	00:00:00
2003-10-23	60,000	0.60	0.61	0.60	0.61	00:00:00
2003-10-24	26,700	0.61	0.61	0.60	0.60	00:00:00
2003-10-27	4,500	0.60	0.61	0.60	0.60	00:00:00
2003-10-28	158,000	0.61	0.64	0.61	0.61	00:00:00
2003-10-29	32,000	0.62	0.63	0.62	0.62	00:00:00
2003-10-30	21,000	0.62	0.62	0.61	0.62	00:00:00
2003-10-31	18,700	0.62	0.62	0.62	0.62	00:00:00
2003-11-03	33,100	0.62	0.62	0.62	0.62	00:00:00
2003-11-04	13,700	0.62	0.62	0.61	0.61	00:00:00
2003-11-05	18,800	0.61	0.61	0.61	0.61	00:00:00
2003-11-06	35,600	0.61	0.62	0.61	0.62	00:00:00
2003-11-07	1,300	0.62	0.62	0.62	0.62	00:00:00
2003-11-10	10,700	0.62	0.62	0.61	0.61	00:00:00
2003-11-11	600	0.61	0.61	0.61	0.61	00:00:00
2003-11-12	4,800	0.61	0.61	0.61	0.61	00:00:00
2003-11-13	7,900	0.61	0.62	0.61	0.61	00:00:00
2003-11-14	118,200	0.61	0.63	0.61	0.62	00:00:00
2003-11-17	46,300	0.62	0.62	0.62	0.62	00:00:00
2003-11-18	51,600	0.62	0.62	0.61	0.61	00:00:00
2003-11-19	6,900	0.61	0.62	0.61	0.61	00:00:00
2003-11-20	20,500	0.61	0.61	0.61	0.61	00:00:00
2003-11-21	1,100	0.61	0.61	0.61	0.61	00:00:00
2003-11-24	32,000	0.61	0.61	0.61	0.61	00:00:00
2003-11-25	28,300	0.61	0.62	0.61	0.62	00:00:00
2003-11-26	9,900	0.62	0.62	0.62	0.62	00:00:00
2003-11-27	54,300	0.62	0.63	0.62	0.63	00:00:00
2003-11-28	33,500	0.63	0.64	0.63	0.64	00:00:00
2003-12-01	21,000	0.64	0.64	0.63	0.64	00:00:00
2003-12-02	39,100	0.63	0.64	0.62	0.63	00:00:00
2003-12-03	12,500	0.63	0.63	0.63	0.63	00:00:00
2003-12-04	131,000	0.63	0.64	0.63	0.63	00:00:00
2003-12-05	34,700	0.63	0.63	0.63	0.63	00:00:00
2003-12-08	2,000	0.63	0.63	0.63	0.63	00:00:00
2003-12-09	13,200	0.63	0.63	0.62	0.63	00:00:00
2003-12-10	7,200	0.63	0.63	0.62	0.63	00:00:00
2003-12-11	44,100	0.62	0.63	0.62	0.63	00:00:00
2003-12-12	15,200	0.63	0.63	0.62	0.63	00:00:00
2003-12-15	28,500	0.63	0.63	0.63	0.63	00:00:00
2003-12-16	88,200	0.63	0.63	0.61	0.63	00:00:00
2003-12-17	26,300	0.63	0.63	0.63	0.63	00:00:00
2003-12-18	30,000	0.63	0.64	0.63	0.64	00:00:00
2003-12-19	38,200	0.64	0.64	0.63	0.63	00:00:00
2003-12-22	24,400	0.63	0.63	0.63	0.63	00:00:00
2003-12-23	14,300	0.63	0.63	0.63	0.63	00:00:00
2003-12-24	21,100	0.63	0.63	0.63	0.63	00:00:00
2003-12-25	0	1.26	1.26	1.26	1.26	00:00:00
2003-12-26	0	1.26	1.26	1.26	1.26	00:00:00
2003-12-29	55,100	0.63	0.64	0.63	0.64	00:00:00
2003-12-30	9,300	0.63	0.64	0.63	0.64	00:00:00
2003-12-31	33,800	0.63	0.64	0.63	0.63	00:00:00
2004-01-01	0	1.25	1.25	1.25	1.25	00:00:00
2004-01-02	900	0.63	0.63	0.63	0.63	00:00:00
2004-01-05	80,500	0.63	0.63	0.63	0.63	00:00:00
2004-01-06	85,900	0.63	0.64	0.63	0.63	00:00:00
2004-01-07	120,400	0.63	0.64	0.63	0.64	00:00:00
2004-01-08	93,900	0.63	0.64	0.63	0.64	00:00:00
2004-01-09	86,400	0.64	0.64	0.64	0.64	00:00:00
2004-01-12	16,800	0.63	0.64	0.63	0.64	00:00:00
2004-01-13	181,700	0.64	0.65	0.64	0.65	00:00:00
2004-01-14	237,100	0.65	0.67	0.65	0.66	00:00:00
2004-01-15	126,600	0.67	0.68	0.66	0.68	00:00:00
2004-01-16	250,000	0.68	0.71	0.68	0.69	00:00:00
2004-01-19	84,000	0.70	0.71	0.69	0.70	00:00:00
2004-01-20	270,100	0.70	0.71	0.70	0.71	00:00:00
2004-01-21	396,200	0.71	0.71	0.70	0.71	00:00:00
2004-01-22	123,500	0.71	0.74	0.71	0.72	00:00:00
2004-01-23	22,800	0.71	0.72	0.71	0.72	00:00:00
2004-01-26	29,200	0.72	0.72	0.71	0.71	00:00:00
2004-01-27	17,900	0.71	0.71	0.71	0.71	00:00:00
2004-01-28	64,700	0.71	0.72	0.71	0.71	00:00:00
2004-01-29	119,300	0.71	0.71	0.70	0.70	00:00:00
2004-01-30	224,900	0.71	0.73	0.70	0.73	00:00:00
2004-02-02	258,200	0.73	0.74	0.72	0.73	00:00:00
2004-02-03	98,000	0.73	0.73	0.71	0.72	00:00:00
2004-02-04	115,300	0.72	0.72	0.71	0.71	00:00:00
2004-02-05	111,900	0.71	0.71	0.70	0.71	00:00:00
2004-02-06	73,800	0.71	0.71	0.70	0.71	00:00:00
2004-02-09	50,600	0.71	0.72	0.71	0.71	00:00:00
2004-02-10	23,900	0.71	0.72	0.71	0.71	00:00:00
2004-02-11	178,700	0.71	0.72	0.71	0.72	00:00:00
2004-02-12	333,400	0.73	0.73	0.71	0.71	00:00:00
2004-02-13	31,600	0.71	0.71	0.71	0.71	00:00:00
2004-02-16	191,400	0.71	0.72	0.70	0.71	00:00:00
2004-02-17	131,800	0.71	0.71	0.70	0.71	00:00:00
2004-02-18	187,300	0.71	0.71	0.70	0.71	00:00:00
2004-02-19	262,100	0.71	0.71	0.70	0.71	00:00:00
2004-02-20	32,100	0.71	0.71	0.70	0.71	00:00:00
2004-02-23	396,100	0.71	0.72	0.71	0.72	00:00:00
2004-02-24	297,400	0.72	0.74	0.72	0.73	00:00:00
2004-02-25	967,500	0.73	0.76	0.73	0.76	00:00:00
2004-02-26	841,600	0.76	0.77	0.76	0.76	00:00:00
2004-02-27	134,600	0.76	0.77	0.76	0.77	00:00:00
2004-03-01	311,700	0.77	0.78	0.77	0.77	00:00:00
2004-03-02	76,700	0.77	0.78	0.77	0.77	00:00:00
2004-03-03	392,100	0.77	0.78	0.76	0.77	00:00:00
2004-03-04	112,700	0.78	0.78	0.76	0.76	00:00:00
2004-03-05	227,700	0.77	0.77	0.74	0.76	00:00:00
2004-03-08	197,500	0.76	0.76	0.76	0.76	00:00:00
2004-03-09	283,100	0.77	0.77	0.76	0.77	00:00:00
2004-03-10	304,500	0.77	0.77	0.76	0.77	00:00:00
2004-03-11	220,000	0.77	0.77	0.73	0.75	00:00:00
2004-03-12	92,100	0.73	0.75	0.71	0.75	00:00:00
2004-03-15	52,000	0.74	0.75	0.72	0.72	00:00:00
2004-03-16	24,700	0.71	0.73	0.71	0.73	00:00:00
2004-03-17	217,400	0.73	0.77	0.73	0.76	00:00:00
2004-03-18	114,900	0.76	0.77	0.76	0.76	00:00:00
2004-03-19	13,500	0.76	0.76	0.76	0.76	00:00:00
2004-03-22	40,300	0.76	0.76	0.74	0.75	00:00:00
2004-03-23	79,500	0.75	0.75	0.73	0.75	00:00:00
2004-03-24	49,600	0.75	0.76	0.75	0.75	00:00:00
2004-03-25	514,800	0.75	0.77	0.75	0.77	00:00:00
2004-03-26	571,100	0.78	0.81	0.77	0.79	00:00:00
2004-03-29	66,200	0.78	0.78	0.76	0.77	00:00:00
2004-03-30	87,500	0.77	0.78	0.76	0.78	00:00:00
2004-03-31	15,600	0.77	0.78	0.76	0.77	00:00:00
2004-04-01	24,000	0.76	0.77	0.75	0.76	00:00:00
2004-04-02	63,200	0.75	0.76	0.75	0.76	00:00:00
2004-04-05	25,600	0.76	0.76	0.75	0.76	00:00:00
2004-04-06	32,300	0.76	0.77	0.76	0.77	00:00:00
2004-04-07	342,800	0.77	0.77	0.76	0.76	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>