Cofina SGPS SA Historical Data - CFN | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Cofina SGPS SA (CFN)

0.408

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-0.487804878049	0.41	0.418	0.4	27688	0.41447847	DE
4	-0.018	-4.22535211268	0.426	0.43	0.386	51008	0.41704292	DE
12	0.014	3.55329949239	0.394	0.45	0.386	67899	0.42511891	DE
26	-0.022	-5.11627906977	0.43	0.48	0.374	78198	0.42933376	DE
52	0.11	36.9127516779	0.298	0.5	0.248	135666	0.40451494	DE
156	0.182	80.5309734513	0.226	0.5	0.213	85360	0.33768517	DE
260	-0.13	-24.1635687732	0.538	0.54	0.184	90358	0.34450732	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	0.4079999	-0.007	-1.69	0.4	0.4099999	0.4	15051
1713976200	0.415	-0.003	-0.72	0.416	0.416	0.4	47657
1713889800	0.418	0.004	0.97	0.418	0.418	0.4099999	27222
1713803400	0.414	0	0.00	0.412	0.414	0.412	25000
1713544200	0.414	0.002	0.49	0.4099999	0.414	0.4099999	23510
1713457800	0.412	-0.002	-0.48	0.418	0.418	0.412	27700
1713371400	0.414	0	0.00	0.414	0.414	0.4109999	14100
1713285000	0.414	0	0.00	0.414	0.414	0.414	7800
1713198600	0.414	-0.004	-0.96	0.413	0.414	0.413	5500
1712939400	0.418	-0.009	-2.11	0.427	0.427	0.418	35000
1712853000	0.427	0.024	5.96	0.404	0.427	0.4	245942
1712766600	0.403	0	0.00	0.403	0.404	0.403	17500
1712680200	0.403	-0.007	-1.71	0.4099999	0.4099999	0.402	94400
1712593800	0.4099999	-0.008	-1.91	0.4079999	0.418	0.386	167900
1712334600	0.418	-0.005	-1.18	0.421	0.421	0.416	75000
1712248200	0.423	-0.003	-0.70	0.426	0.426	0.42	14569
1712161800	0.426	-0.002	-0.47	0.43	0.43	0.424	61442
1712075400	0.428	0.004	0.94	0.426	0.428	0.426	12843
1711647000	0.424	-0.014	-3.20	0.434	0.434	0.424	47844
1711560600	0.438	0.018	4.29	0.416	0.438	0.414	35834
1711474200	0.42	0	0.00	0.42	0.42	0.4099999	38250
1711387800	0.42	0.006	1.45	0.414	0.444	0.4079999	86262
1711128600	0.414	-0.012	-2.82	0.418	0.426	0.398	193240
1711042200	0.426	-0.006	-1.39	0.436	0.44	0.416	265099
1710955800	0.432	0.002	0.47	0.434	0.44	0.428	158051
1710869400	0.43	-0.006	-1.38	0.44	0.45	0.43	111847
1710783000	0.436	-0.002	-0.46	0.432	0.438	0.432	25501
1710523800	0.438	0.002	0.46	0.43	0.438	0.42	41437
1710437400	0.436	0	0.00	0.436	0.436	0.436	0
1710351000	0.436	-0.004	-0.91	0.44	0.442	0.434	14349
1710264600	0.44	0.004	0.92	0.43	0.44	0.43	11054
1710178200	0.436	-0.006	-1.36	0.44	0.44	0.436	6100
1709919000	0.442	0.012	2.79	0.42	0.442	0.42	6004
1709832600	0.43	-0.004	-0.92	0.432	0.432	0.43	15237
1709746200	0.434	0.004	0.93	0.43	0.434	0.428	21982
1709659800	0.43	0	0.00	0.43	0.43	0.43	2930
1709573400	0.43	0	0.00	0.43	0.43	0.43	300
1709314200	0.43	-0.004	-0.92	0.43	0.43	0.428	24000
1709227800	0.434	0.002	0.46	0.432	0.436	0.432	33881
1709141400	0.432	-0.01	-2.26	0.442	0.444	0.432	113707
1709055000	0.442	-0.008	-1.78	0.44	0.442	0.438	72263
1708968600	0.45	0.034	8.17	0.416	0.45	0.416	599674
1708709400	0.416	-0.004	-0.95	0.416	0.416	0.416	27220
1708623000	0.42	-0.002	-0.47	0.418	0.42	0.4099999	94561
1708536600	0.422	-0.004	-0.94	0.422	0.422	0.422	31049
1708450200	0.426	0	0.00	0.426	0.426	0.426	0
1708363800	0.426	0.008	1.91	0.412	0.426	0.412	16974
1708104600	0.418	-0.004	-0.95	0.418	0.418	0.418	8000
1708018200	0.422	-0.004	-0.94	0.422	0.422	0.422	5024
1707931800	0.426	0	0.00	0.426	0.426	0.426	2346
1707845400	0.426	-0.01	-2.29	0.438	0.438	0.424	51184
1707759000	0.436	0.006	1.40	0.434	0.44	0.43	93838
1707499800	0.43	0.0200001	4.88	0.42	0.44	0.4099999	96509
1707413400	0.4099999	0	0.00	0.4099999	0.42	0.4099999	72871
1707327000	0.4099999	0.0059999	1.49	0.404	0.4099999	0.396	147533
1707240600	0.404	0.01	2.54	0.392	0.4079999	0.39	139735
1707154200	0.394	0	0.00	0.394	0.394	0.392	62000
1706895000	0.394	0.002	0.51	0.394	0.4	0.386	110543
1706808600	0.392	0.006	1.55	0.38	0.394	0.38	50091
1706722200	0.386	-0.004	-1.03	0.39	0.392	0.386	60073
1706635800	0.39	0.006	1.56	0.388	0.39	0.388	26409
1706549400	0.384	0.002	0.52	0.384	0.388	0.384	49078
1706290200	0.382	-0.002	-0.52	0.384	0.384	0.38	41033

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