Cofidur SA Historical Data - ALCOF | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Cofidur SA (ALCOF)
Cofidur SA (ALCOF) Historical

Cofidur SA (ALCOF)

394.00

2.00

(0.51%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	16	4.2328042328	378	398	370	20	383.20512821	DE
4	56	16.5680473373	338	412	330	72	363.9003268	DE
12	72	22.3602484472	322	412	322	42	352.87949068	DE
26	86	27.9220779221	308	412	304	32	345.97515969	DE
52	80	25.4777070064	314	412	304	23	339.98880977	DE
156	38	10.6741573034	356	452	280	28	357.26271676	DE
260	88	28.7581699346	306	452	204	29	325.32897586	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	392	0	0.00	390	392	390	14
1713976200	392	0	0.00	392	392	392	1
1713889800	392	0	0.00	392	392	392	0
1713803400	392	14	3.70	378	392	376	14
1713544200	378	-2	-0.53	378	378	370	49
1713457800	380	-10	-2.56	380	396	378	15
1713371400	390	2	0.52	392	392	380	12
1713285000	388	-4	-1.02	380	390	380	31
1713198600	392	4	1.03	410	412	370	141
1712939400	388	42	12.14	356	388	356	251
1712853000	346	10	2.98	344	346	340	32
1712766600	336	-6	-1.75	340	340	334	29
1712680200	342	-4	-1.16	346	346	338	60
1712593800	346	-6	-1.70	360	374	342	347
1712334600	352	-4	-1.12	356	356	342	25
1712248200	356	22	6.59	330	356	330	102
1712161800	334	-4	-1.18	338	338	330	48
1712075400	338	10	3.05	338	338	336	53
1711647000	328	-10	-2.96	330	336	328	50
1711560600	338	4	1.20	338	338	338	1
1711474200	334	-4	-1.18	338	338	334	29
1711387800	338	0	0.00	328	338	328	2
1711128600	338	0	0.00	338	338	338	3
1711042200	338	4	1.20	334	338	334	18
1710955800	334	-8	-2.34	334	334	334	6
1710869400	342	0	0.00	336	342	336	10
1710783000	342	8	2.40	342	342	342	6
1710523800	334	0	0.00	334	334	334	5
1710437400	334	0	0.00	328	334	326	21
1710351000	334	8	2.45	334	334	334	1
1710264600	326	-16	-4.68	332	336	326	72
1710178200	342	6	1.79	342	342	342	1
1709919000	336	0	0.00	334	336	330	18
1709832600	336	2	0.60	330	338	330	85
1709746200	334	-8	-2.34	340	340	334	3
1709659800	342	2	0.59	340	342	334	17
1709573400	340	0	0.00	344	344	340	4
1709314200	340	-2	-0.58	340	340	340	11
1709227800	342	6	1.79	342	342	342	15
1709141400	336	-12	-3.45	350	350	334	36
1709055000	348	2	0.58	346	348	334	86
1708968600	346	24	7.45	332	346	332	210
1708709400	322	-16	-4.73	326	338	322	36
1708623000	338	8	2.42	338	338	338	1
1708536600	330	0	0.00	330	330	330	0
1708450200	330	-12	-3.51	330	330	324	4
1708363800	342	0	0.00	342	342	342	0
1708104600	342	0	0.00	330	342	328	21
1708018200	342	-2	-0.58	342	342	342	12
1707931800	344	0	0.00	344	344	344	0
1707845400	344	-2	-0.58	344	344	344	4
1707759000	346	4	1.17	346	346	330	33
1707499800	342	0	0.00	342	342	342	0
1707413400	342	0	0.00	342	342	342	0
1707327000	342	-2	-0.58	338	342	338	13
1707240600	344	0	0.00	342	344	338	9
1707154200	344	22	6.83	334	348	334	116
1706895000	322	-8	-2.42	322	322	322	2
1706808600	330	8	2.48	330	330	330	1
1706722200	322	0	0.00	322	322	322	21
1706635800	322	4	1.26	320	322	320	14
1706549400	318	0	0.00	320	320	318	71
1706290200	318	-2	-0.63	312	320	312	51

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