CFN

Cofina SGPS Historical Data

Company Name Stock Ticker Symbol Market Type
Cofina SGPS SA CFN Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.248 03:00:28
Open Price Low Price High Price Close Price Prev Close
0.248
more quote information »

CFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.250.250.2350.2415733,414-0.002-0.8%
1 Month0.2460.2530.2350.24661735,9260.0020.81%
3 Months0.250.2550.2330.24616727,454-0.002-0.8%
6 Months0.2310.2590.2130.24405833,6020.0177.36%
1 Year0.2310.2630.2130.24143147,5930.0177.36%
3 Years0.4150.5180.1840.29374478,864-0.167-40.24%
5 Years0.4620.7260.1840.44159499,300-0.214-46.32%

CFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 0.248 0.002 0.81% 0.243 0.248 0.243 46,000
Nov 28 2022 0.246 0.003 1.23% 0.243 0.246 0.243 12,300
Nov 25 2022 0.243 0.00 0.0% 0.243 0.243 0.243 0.00
Nov 24 2022 0.243 0.008 3.4% 0.239 0.246 0.239 18,100
Nov 23 2022 0.235 -0.018 -7.11% 0.25 0.25 0.235 57,257
Nov 22 2022 0.253 0.00 0.0% 0.253 0.253 0.253 0.00
Nov 21 2022 0.253 0.008 3.27% 0.245 0.253 0.245 145,000
Nov 18 2022 0.245 0.00 0.0% 0.245 0.245 0.245 0.00
Nov 17 2022 0.245 0.00 0.0% 0.245 0.245 0.245 0.00
Nov 16 2022 0.245 0.005 2.08% 0.24 0.245 0.24 5,118
Nov 15 2022 0.24 0.00 0.0% 0.24 0.24 0.24 15,200
Nov 14 2022 0.24 -0.001 -0.41% 0.241 0.241 0.24 3,000
Nov 11 2022 0.241 -0.008 -3.21% 0.245 0.245 0.241 9,000
Nov 10 2022 0.249 0.007 2.89% 0.243 0.249 0.243 5,001
Nov 09 2022 0.242 0.00 0.0% 0.242 0.242 0.242 0.00
Nov 08 2022 0.242 -0.004 -1.63% 0.25 0.25 0.24 30,586
Nov 07 2022 0.246 -0.004 -1.6% 0.24 0.253 0.24 87,488
Nov 04 2022 0.25 0.004 1.63% 0.246 0.25 0.246 32,991
Nov 03 2022 0.246 0.00 0.0% 0.246 0.246 0.246 0.00
Nov 02 2022 0.246 0.00 0.0% 0.246 0.246 0.246 0.00
Nov 01 2022 0.246 -0.001 -0.4% 0.247 0.247 0.246 6,350
Oct 31 2022 0.247 -0.001 -0.4% 0.247 0.247 0.243 78,420
See More Historical Prices ยป
Your Recent History
EU
CFN
Cofina SGP..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221130 11:29:22