Cofina SGPS SA Historical Data - CFN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Cofina SGPS SA (CFN)

17.15

-1.35

( -7.30% )

Updated: 06:27:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	16.454	2364.08045977	0.696	20	0.654	54640	0.94089892	DE
4	16.46	2385.50724638	0.69	20	0.65	21431	0.79549302	DE
12	16.578	2898.25174825	0.572	20	0.544	19189	0.68120863	DE
26	16.696	3677.53303965	0.454	20	0.35	94145	0.83563371	DE
52	16.726	3944.81132075	0.424	20	0.35	85981	0.65494788	DE
156	16.92	7356.52173913	0.23	20	0.213	88364	0.44803329	DE
260	16.73	3983.33333333	0.42	20	0.184	89594	0.38938244	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735579800	18.5	2.55	15.99	14.9	18.95	14.9	272
1735320600	15.95	15.24	2,146.48	15.9	15.95	14.35	2166
1735061400	0.71	0.0160001	2.31	0.6959999	0.71	0.654	161481
1734975000	0.6939999	-0.006	-0.86	0.682	0.6959999	0.68	48709
1734715800	0.7	0.04	6.06	0.662	0.7	0.66	10383
1734629400	0.66	-0.04	-5.71	0.66	0.66	0.66	37
1734543000	0.7	0.04	6.06	0.662	0.7	0.66	45833
1734456600	0.66	0	0.00	0.7	0.7	0.66	322
1734370200	0.66	0.006	0.92	0.66	0.66	0.66	4300
1734111000	0.654	0.002	0.31	0.656	0.662	0.654	2512
1734024600	0.652	-0.008	-1.21	0.654	0.654	0.652	831
1733938200	0.66	-0.016	-2.37	0.678	0.678	0.65	27552
1733851800	0.676	-0.004	-0.59	0.682	0.682	0.67	26397
1733765400	0.68	-0.01	-1.45	0.6919999	0.7	0.68	13791
1733506200	0.6899999	-0.01	-1.43	0.6899999	0.6899999	0.6899999	590
1733419800	0.7	0	0.00	0.7	0.7	0.7	13474
1733333400	0.7	0	0.00	0.7	0.704	0.682	17067
1733247000	0.7	0.0120001	1.74	0.6899999	0.7	0.6899999	10034
1733160600	0.6879999	-0.008	-1.15	0.6959999	0.704	0.686	12780
1732901400	0.6959999	0.0199999	2.96	0.6899999	0.702	0.68	23215
1732815000	0.676	-0.034	-4.79	0.71	0.71	0.672	504
1732728600	0.71	-0.002	-0.28	0.736	0.736	0.7	25725
1732642200	0.712	-0.022	-3.00	0.734	0.734	0.712	24260
1732555800	0.734	0.0440001	6.38	0.68	0.738	0.68	97655
1732296600	0.6899999	0.0499999	7.81	0.668	0.6899999	0.646	30072
1732210200	0.64	0.03	4.92	0.64	0.67	0.64	18883
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

Ford Motor Credit

Standard Chartered

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