Cofina SGPS SA Historical Data - CFN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Cofina SGPS SA (CFN)

0.64

0.03

(4.92%)

Closed November 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.054	9.21501706485	0.586	0.67	0.568	19704	0.59552486	DE
4	0.064	11.1111111111	0.576	0.67	0.544	22294	0.57945652	DE
12	0.026	4.2345276873	0.614	0.67	0.544	11882	0.58097249	DE
26	0.184	40.350877193	0.456	1.415	0.35	83487	0.78740534	DE
52	0.192	42.8571428571	0.448	1.415	0.35	81291	0.61747967	DE
156	0.414	183.185840708	0.226	1.415	0.213	87257	0.42667384	DE
260	0.22	52.380952381	0.42	1.415	0.184	89001	0.38051128	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	0.61	0.0400001	7.02	0.5699999	0.61	0.5699999	62023
1732037400	0.5699999	-0.016	-2.73	0.5679999	0.586	0.5679999	34384
1731951000	0.586	0	0.00	0.5679999	0.586	0.5679999	235
1731691800	0.586	0	0.00	0.586	0.586	0.586	0
1731605400	0.586	0	0.00	0.586	0.586	0.5679999	1880
1731519000	0.586	0.0180001	3.17	0.5679999	0.586	0.5679999	8767
1731432600	0.5679999	-0.004	-0.70	0.5699999	0.5699999	0.5659999	22613
1731346200	0.5719999	-0.016	-2.72	0.5719999	0.58	0.5719999	37341
1731087000	0.588	0	0.00	0.584	0.588	0.574	6100
1731000600	0.588	0.0160001	2.80	0.5699999	0.588	0.5699999	18069
1730914200	0.5719999	-0.022	-3.70	0.594	0.594	0.5699999	30574
1730827800	0.594	0.0280001	4.95	0.578	0.594	0.5719999	43332
1730741400	0.5659999	-0.014	-2.41	0.5639999	0.6	0.5639999	118360
1730482200	0.58	0.004	0.69	0.576	0.6	0.576	32625
1730395800	0.576	0	0.00	0.576	0.576	0.576	0
1730309400	0.576	0.0060001	1.05	0.562	0.576	0.562	1100
1730223000	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	4510
1730136600	0.5699999	-0.008	-1.38	0.544	0.5699999	0.544	1059
1729873800	0.578	0.002	0.35	0.5699999	0.578	0.5659999	4789
1729787400	0.576	0.016	2.86	0.576	0.576	0.56	4592
1729701000	0.56	0	0.00	0.56	0.56	0.56	0
1729614600	0.56	-0.018	-3.11	0.578	0.578	0.56	11648
1729528200	0.578	0.016	2.85	0.56	0.578	0.56	1020
1729269000	0.562	-0.004	-0.71	0.56	0.562	0.56	175
1729182600	0.5659999	-0.002	-0.35	0.562	0.5679999	0.562	10680
1729096200	0.5679999	-0.002	-0.35	0.5679999	0.5679999	0.5679999	83
1729009800	0.5699999	-0.01	-1.72	0.58	0.58	0.5639999	3470
1728923400	0.58	0.006	1.05	0.574	0.58	0.562	23534
1728664200	0.574	0.0040001	0.70	0.574	0.574	0.574	2400
1728577800	0.5699999	0	0.00	0.5699999	0.5719999	0.5699999	1533
1728491400	0.5699999	-0.014	-2.40	0.584	0.584	0.5699999	2352
1728405000	0.584	0.004	0.69	0.5719999	0.586	0.5659999	4853
1728318600	0.58	0	0.00	0.58	0.58	0.58	0
1728059400	0.58	0.002	0.35	0.578	0.59	0.578	4610
1727973000	0.578	-0.022	-3.67	0.582	0.588	0.5719999	33941
1727886600	0.6	0.006	1.01	0.6	0.6	0.576	4150
1727800200	0.594	0.018	3.13	0.578	0.594	0.5719999	16090
1727713800	0.576	-0.012	-2.04	0.576	0.576	0.576	2800
1727454600	0.588	0	0.00	0.586	0.588	0.586	3263
1727368200	0.588	0.0160001	2.80	0.58	0.588	0.5719999	13932
1727281800	0.5719999	-0.01	-1.72	0.574	0.58	0.5719999	8787
1727195400	0.582	-0.012	-2.02	0.582	0.582	0.582	3000
1727109000	0.594	0	0.00	0.594	0.594	0.594	5
1726849800	0.594	-0.004	-0.67	0.582	0.594	0.5699999	7000
1726763400	0.598	0	0.00	0.598	0.598	0.598	50
1726677000	0.598	0.008	1.36	0.59	0.598	0.586	3020
1726590600	0.59	0	0.00	0.59	0.59	0.5719999	15790
1726504200	0.59	-0.01	-1.67	0.578	0.59	0.56	37929
1726245000	0.6	0.022	3.81	0.578	0.6	0.578	550
1726158600	0.578	-0.002	-0.34	0.598	0.598	0.578	11018
1726072200	0.58	-0.016	-2.68	0.596	0.598	0.58	7538
1725985800	0.596	0.006	1.02	0.59	0.596	0.59	500
1725899400	0.59	0	0.00	0.59	0.59	0.59	4
1725640200	0.59	-0.02	-3.28	0.606	0.606	0.59	3318
1725553800	0.61	0.03	5.17	0.59	0.61	0.59	6097
1725467400	0.58	-0.006	-1.02	0.586	0.586	0.58	10688
1725381000	0.586	0	0.00	0.588	0.59	0.586	15654
1725294600	0.586	-0.026	-4.25	0.6	0.606	0.586	4713
1725035400	0.612	-0.002	-0.33	0.586	0.612	0.586	1226
1724949000	0.614	-0.004	-0.65	0.614	0.614	0.614	50
1724862600	0.618	-0.006	-0.96	0.6	0.618	0.6	465
1724776200	0.624	-0.002	-0.32	0.582	0.624	0.582	9635
1724689800	0.626	-0.002	-0.32	0.62	0.626	0.578	46100
1724430600	0.628	0.004	0.64	0.598	0.628	0.598	27897
1724344200	0.624	0.014	2.30	0.6	0.626	0.6	21051
1724257800	0.61	-0.016	-2.56	0.598	0.624	0.598	10315

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions