Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Cofina SGPS SA (CFN)
Cofina SGPS SA (CFN) Historical

CFN Cofina SGPS SA

0.452

-0.008 (-1.74%)

May 21 2024 - Closed

Delayed by 15 minutes

CFN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.46	0.00	0.00%	0.46	0.462	0.459	24,389
May 17 2024	0.46	-0.003	-0.65%	0.464	0.465	0.46	52,800
May 16 2024	0.463	-0.002	-0.43%	0.465	0.466	0.462	47,486
May 15 2024	0.465	0.02	4.49%	0.449	0.478	0.447	272,176
May 14 2024	0.445	-0.003	-0.67%	0.448	0.451	0.445	74,203
May 13 2024	0.448	-0.007	-1.54%	0.457	0.457	0.448	90,676
May 10 2024	0.455	0.003	0.66%	0.455	0.469	0.445	812,218
May 09 2024	0.452	-0.004	-0.88%	0.456	0.456	0.45	149,466
May 08 2024	0.456	0.032	7.55%	0.436	0.469	0.436	925,761
May 07 2024	0.424	0.006	1.44%	0.418	0.424	0.418	142,710
May 06 2024	0.418	-0.004	-0.95%	0.418	0.422	0.418	21,000
May 03 2024	0.422	0.013	3.18%	0.413	0.422	0.413	35,913
May 02 2024	0.409	0.005	1.24%	0.404	0.409	0.399	76,033
Apr 30 2024	0.404	-0.005	-1.22%	0.407	0.407	0.40	106,367
Apr 29 2024	0.409	0.005	1.24%	0.407	0.409	0.407	9,750
Apr 26 2024	0.404	-0.004	-0.98%	0.406	0.407	0.40	57,874
Apr 25 2024	0.408	-0.007	-1.69%	0.40	0.41	0.40	15,051
Apr 24 2024	0.415	-0.003	-0.72%	0.416	0.416	0.40	47,657
Apr 23 2024	0.418	0.004	0.97%	0.418	0.418	0.41	27,222
Apr 22 2024	0.414	0.00	0.00%	0.412	0.414	0.412	25,000
Apr 19 2024	0.414	0.002	0.49%	0.41	0.414	0.41	23,510
Apr 18 2024	0.412	-0.002	-0.48%	0.418	0.418	0.412	27,700
Apr 17 2024	0.414	0.00	0.00%	0.414	0.414	0.411	14,100
Apr 16 2024	0.414	0.00	0.00%	0.414	0.414	0.414	7,800
Apr 15 2024	0.414	-0.004	-0.96%	0.413	0.414	0.413	5,500
Apr 12 2024	0.418	-0.009	-2.11%	0.427	0.427	0.418	35,000
Apr 11 2024	0.427	0.024	5.96%	0.404	0.427	0.40	245,942
Apr 10 2024	0.403	0.00	0.00%	0.403	0.404	0.403	17,500
Apr 09 2024	0.403	-0.007	-1.71%	0.41	0.41	0.402	94,400
Apr 08 2024	0.41	-0.008	-1.91%	0.408	0.418	0.386	167,900
Apr 05 2024	0.418	-0.005	-1.18%	0.421	0.421	0.416	75,000
Apr 04 2024	0.423	-0.003	-0.70%	0.426	0.426	0.42	14,569
Apr 03 2024	0.426	-0.002	-0.47%	0.43	0.43	0.424	61,442
Apr 02 2024	0.428	0.004	0.94%	0.426	0.428	0.426	12,843
Mar 28 2024	0.424	-0.014	-3.20%	0.434	0.434	0.424	47,844
Mar 27 2024	0.438	0.018	4.29%	0.416	0.438	0.414	35,834
Mar 26 2024	0.42	0.00	0.00%	0.42	0.42	0.41	38,250
Mar 25 2024	0.42	0.006	1.45%	0.414	0.444	0.408	86,262
Mar 22 2024	0.414	-0.012	-2.82%	0.418	0.426	0.398	193,240
Mar 21 2024	0.426	-0.006	-1.39%	0.436	0.44	0.416	265,099
Mar 20 2024	0.432	0.002	0.47%	0.434	0.44	0.428	158,051
Mar 19 2024	0.43	-0.006	-1.38%	0.44	0.45	0.43	111,847
Mar 18 2024	0.436	-0.002	-0.46%	0.432	0.438	0.432	25,501
Mar 15 2024	0.438	0.002	0.46%	0.43	0.438	0.42	41,437
Mar 14 2024	0.436	0.00	0.00%	0.436	0.436	0.436	0.00
Mar 13 2024	0.436	-0.004	-0.91%	0.44	0.442	0.434	14,349
Mar 12 2024	0.44	0.004	0.92%	0.43	0.44	0.43	11,054
Mar 11 2024	0.436	-0.006	-1.36%	0.44	0.44	0.436	6,100
Mar 08 2024	0.442	0.012	2.79%	0.42	0.442	0.42	6,004
Mar 07 2024	0.43	-0.004	-0.92%	0.432	0.432	0.43	15,237
Mar 06 2024	0.434	0.004	0.93%	0.43	0.434	0.428	21,982
Mar 05 2024	0.43	0.00	0.00%	0.43	0.43	0.43	2,930
Mar 04 2024	0.43	0.00	0.00%	0.43	0.43	0.43	300
Mar 01 2024	0.43	-0.004	-0.92%	0.43	0.43	0.428	24,000
Feb 29 2024	0.434	0.002	0.46%	0.432	0.436	0.432	33,881
Feb 28 2024	0.432	-0.01	-2.26%	0.442	0.444	0.432	113,707
Feb 27 2024	0.442	-0.008	-1.78%	0.44	0.442	0.438	72,263
Feb 26 2024	0.45	0.034	8.17%	0.416	0.45	0.416	599,674
Feb 23 2024	0.416	-0.004	-0.95%	0.416	0.416	0.416	27,220
Feb 22 2024	0.42	-0.002	-0.47%	0.418	0.42	0.41	94,561
Feb 21 2024	0.422	-0.004	-0.94%	0.422	0.422	0.422	31,049

Vontobel Financial Produ...

Delayed Upgrade Clock