Cofina SGPS SA Historical Data - CFN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.038	5.52325581395	0.688	0.8	0.682	66754	0.76122672	DE
4	0.273	60.2649006623	0.453	1.415	0.35	428799	0.85934575	DE
12	0.322	79.702970297	0.404	1.415	0.35	208871	0.73049737	DE
26	0.342	89.0625	0.384	1.415	0.35	134215	0.65239838	DE
52	0.264	57.1428571429	0.462	1.415	0.35	120554	0.55666102	DE
156	0.481	196.326530612	0.245	1.415	0.213	97393	0.41397616	DE
260	0.253	53.488372093	0.473	1.415	0.184	98907	0.38257992	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	0.726	-0.02	-2.68	0.746	0.75	0.726	21099
1721838600	0.746	-0.014	-1.84	0.752	0.752	0.744	24376
1721752200	0.76	0	0.00	0.734	0.76	0.734	2624
1721665800	0.76	-0.03	-3.80	0.762	0.768	0.71	61720
1721406600	0.79	0.05	6.76	0.74	0.8	0.732	113035
1721320200	0.74	0.08	12.12	0.6879999	0.74	0.682	132017
1721233800	0.66	-0.106	-13.84	0.766	0.766	0.626	468551
1721147400	0.766	-0.094	-10.93	0.92	0.928	0.75	557582
1721061000	0.86	0.32	59.26	0.582	0.86	0.582	1016869
1720801800	0.54	0.095	21.35	0.451	0.542	0.45	742299
1720715400	0.445	0.01	2.30	0.44	0.455	0.437	185327
1720629000	0.435	-0.885	-67.05	0.35	0.463	0.35	790839
1720542600	1.32	-0.03	-1.86	1.33	1.395	1.21	843525
1720456200	1.345	0.17	13.98	1.24	1.415	1.2	733200
1720197000	1.18	0.09	8.26	1.115	1.19	1.105	385263
1720110600	1.09	0.03	2.83	1.08	1.11	1.08	323299
1720024200	1.06	0.59	125.53	1.1	1.205	1	1256079
1719937800	0.47	0.019	4.21	0.486	0.486	0.465	805357
1719851400	0.451	-0.003	-0.66	0.454	0.454	0.451	7100
1719592200	0.454	-0.001	-0.22	0.453	0.456	0.452	54917
1719505800	0.455	-0.001	-0.22	0.453	0.455	0.452	72000
1719419400	0.456	0.006	1.33	0.449	0.456	0.449	34601
1719333000	0.45	0	0.00	0.45	0.45	0.45	85000
1719246600	0.45	-0.001	-0.22	0.451	0.451	0.449	99000
1718987400	0.451	0.006	1.35	0.444	0.451	0.443	69506
1718901000	0.445	0.003	0.68	0.442	0.445	0.442	5100
1718814600	0.442	-0.004	-0.90	0.444	0.444	0.442	13000
1718728200	0.446	0.003	0.68	0.445	0.446	0.442	29059
1718641800	0.443	0	0.00	0.443	0.443	0.443	4717
1718382600	0.443	0	0.00	0.442	0.445	0.442	57153
1718296200	0.443	0	0.00	0.444	0.446	0.442	20172
1718209800	0.443	0.001	0.23	0.44	0.443	0.44	9249
1718123400	0.442	-0.003	-0.67	0.445	0.446	0.442	101303
1718037000	0.445	-0.002	-0.45	0.45	0.45	0.445	39386
1717777800	0.447	0	0.00	0.447	0.449	0.447	36750
1717691400	0.447	0.001	0.22	0.449	0.45	0.447	35200
1717605000	0.446	-0.004	-0.89	0.451	0.451	0.441	82750
1717518600	0.45	0	0.00	0.45	0.45	0.45	150
1717432200	0.45	0	0.00	0.453	0.453	0.449	19940
1717173000	0.45	-0.003	-0.66	0.455	0.457	0.448	220975
1717086600	0.453	-0.003	-0.66	0.457	0.46	0.453	20737
1717000200	0.456	0.002	0.44	0.45	0.456	0.445	79171
1716913800	0.454	0	0.00	0.454	0.454	0.453	12500
1716827400	0.454	0.003	0.67	0.454	0.455	0.454	13525
1716568200	0.451	0.004	0.89	0.448	0.451	0.445	50845
1716481800	0.447	-0.004	-0.89	0.45	0.45	0.447	57601
1716395400	0.451	-0.001	-0.22	0.45	0.451	0.449	23320
1716309000	0.452	-0.008	-1.74	0.456	0.456	0.45	10760
1716222600	0.46	0	0.00	0.46	0.462	0.459	24389
1715963400	0.46	-0.003	-0.65	0.464	0.465	0.46	52800
1715877000	0.463	-0.002	-0.43	0.465	0.466	0.462	47486
1715790600	0.465	0.02	4.49	0.449	0.478	0.447	272176
1715704200	0.445	-0.003	-0.67	0.448	0.451	0.445	74203
1715617800	0.448	-0.007	-1.54	0.457	0.457	0.448	90676
1715358600	0.455	0.003	0.66	0.455	0.469	0.445	812218
1715272200	0.452	-0.004	-0.88	0.456	0.456	0.45	149466
1715185800	0.456	0.032	7.55	0.436	0.469	0.436	925761
1715099400	0.424	0.006	1.44	0.418	0.424	0.418	142710
1715013000	0.418	-0.004	-0.95	0.418	0.422	0.418	21000
1714753800	0.422	0.0130001	3.18	0.413	0.422	0.413	35913
1714667400	0.4089999	0.0049999	1.24	0.404	0.4089999	0.399	76033
1714494600	0.404	-0.005	-1.22	0.4069999	0.4069999	0.4	106367
1714408200	0.4089999	0.0049999	1.24	0.4069999	0.4089999	0.4069999	9750
1714149000	0.404	-0.004	-0.98	0.406	0.4069999	0.4	57874

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cofina SGPS SA (CFN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cofina SGPS SA (CFN) Historical

Cofina SGPS SA (CFN)

Professional-Grade Tools, for Individual Investors.

Your Recent History