CFN

Cofina SGPS Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Cofina SGPS SA CFN Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.004 1.67% 0.243 11:40:00
Open Price Low Price High Price Close Price Prev Close
0.24 0.237 0.255 0.243 0.239
more quote information »

CFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2390.2550.2330.241225144,4660.0041.67%
1 Month0.2340.2550.2280.23908792,4980.0093.85%
3 Months0.2340.2550.2220.2363273,0910.0093.85%
6 Months0.240.2550.2220.23735662,5340.0031.25%
1 Year0.2310.2770.2140.23743469,9590.0125.19%
3 Years0.580.6740.1840.35021986,653-0.337-58.1%
5 Years0.2430.7260.1840.44109125,6680.000.0%

CFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.243 0.004 1.67% 0.24 0.255 0.237 278,398
Jan 20 2022 0.239 -0.002 -0.83% 0.247 0.25 0.239 161,257
Jan 19 2022 0.241 0.001 0.42% 0.239 0.25 0.239 398,897
Jan 18 2022 0.24 -0.003 -1.23% 0.243 0.243 0.233 22,139
Jan 17 2022 0.243 0.004 1.67% 0.239 0.244 0.233 138,539
Jan 14 2022 0.239 0.001 0.42% 0.239 0.239 0.239 7,423
Jan 13 2022 0.238 0.00 0.0% 0.238 0.238 0.238 43,916
Jan 12 2022 0.238 -0.001 -0.42% 0.237 0.239 0.236 54,177
Jan 11 2022 0.239 0.00 0.0% 0.239 0.239 0.239 5,000
Jan 10 2022 0.239 -0.001 -0.42% 0.24 0.24 0.239 98,297
Jan 07 2022 0.24 0.004 1.69% 0.232 0.24 0.232 236,116
Jan 06 2022 0.236 0.001 0.43% 0.23 0.236 0.23 51,500
Jan 05 2022 0.235 -0.001 -0.42% 0.235 0.235 0.235 121
Jan 04 2022 0.236 0.005 2.16% 0.234 0.236 0.234 20,600
Jan 03 2022 0.231 -0.003 -1.28% 0.234 0.237 0.231 78,250
Dec 31 2021 0.234 -0.001 -0.43% 0.23 0.234 0.228 28,417
Dec 30 2021 0.235 -0.001 -0.42% 0.235 0.235 0.23 51,413
Dec 29 2021 0.236 -0.003 -1.26% 0.244 0.244 0.228 197,759
Dec 28 2021 0.239 0.001 0.42% 0.238 0.244 0.238 95,861
Dec 27 2021 0.238 0.00 0.0% 0.238 0.238 0.228 67,257
Dec 24 2021 0.238 0.004 1.71% 0.234 0.238 0.234 46,987
Dec 23 2021 0.234 -0.001 -0.43% 0.234 0.236 0.234 105,000
Dec 22 2021 0.235 0.007 3.07% 0.228 0.237 0.228 185,173
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.

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

P: V: D:20220122 06:48:22