CFN.LS - Cofina, SGPS, S.A.

Lisbon - Lisbon Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.470.480.470.470.4729,548
Jan 18, 20180.470.470.470.470.4711,856
Jan 17, 20180.470.470.470.470.4731,032
Jan 16, 20180.470.480.470.470.4774,344
Jan 15, 20180.470.470.470.470.477,626
Jan 12, 20180.460.470.460.470.4726,679
Jan 11, 20180.460.460.460.460.4613,450
Jan 10, 20180.460.470.460.470.4757,000
Jan 09, 20180.480.480.470.470.4766,195
Jan 08, 20180.480.480.470.480.4825,326
Jan 05, 20180.480.480.470.480.4832,317
Jan 04, 20180.480.490.460.480.48319,793
Jan 03, 20180.460.480.460.480.4868,710
Jan 02, 20180.450.470.450.470.4791,757
Dec 29, 20170.450.450.440.450.45118,027
Dec 28, 20170.450.460.450.450.4545,047
Dec 27, 20170.480.480.450.460.46132,080
Dec 22, 20170.470.480.470.480.4876,301
Dec 21, 20170.470.470.470.470.476,250
Dec 20, 20170.470.470.470.470.4726,000
Dec 19, 20170.480.480.470.480.4815,456
Dec 18, 20170.490.490.480.480.4862,193
Dec 15, 20170.490.500.480.490.4979,724
Dec 14, 20170.480.500.480.490.4971,538
Dec 13, 20170.480.480.480.480.4846,340
Dec 12, 20170.470.480.470.470.47177,601
Dec 11, 20170.470.470.460.470.4720,768
Dec 08, 20170.460.460.460.460.4610,320
Dec 07, 20170.450.460.440.460.4651,164
Dec 06, 20170.450.450.450.450.4551,278
Dec 05, 20170.470.470.440.440.44242,511
Dec 04, 20170.460.470.460.470.4711,700
Dec 01, 20170.460.470.460.470.4716,216
Nov 30, 20170.460.460.460.460.4672,670
Nov 29, 20170.460.470.460.470.4784,547
Nov 28, 20170.470.470.460.460.4658,041
Nov 27, 20170.470.470.460.470.4796,306
Nov 24, 20170.480.480.470.470.4717,978
Nov 23, 20170.480.480.470.480.4813,129
Nov 22, 20170.490.490.480.480.4883,833
Nov 21, 20170.480.490.480.490.49224,456
Nov 20, 20170.460.470.460.470.47118,262
Nov 17, 20170.460.460.460.460.4624,400
Nov 16, 20170.440.460.440.460.4686,684
Nov 15, 20170.440.440.420.440.4496,592
Nov 14, 20170.440.440.440.440.4420,667
Nov 13, 20170.440.440.430.440.4491,855
Nov 10, 20170.450.450.420.440.44287,737
Nov 09, 20170.470.470.450.450.45234,574
Nov 08, 20170.470.480.470.470.4725,434
Nov 07, 20170.470.480.470.480.4886,677
Nov 06, 20170.500.500.460.470.47366,448
Nov 03, 20170.500.510.500.510.5165,175
Nov 02, 20170.510.510.500.510.5177,520
Nov 01, 20170.510.520.490.500.50141,314
Oct 31, 20170.500.510.500.510.51136,478
Oct 30, 20170.510.510.500.510.5149,887
Oct 27, 20170.510.510.500.510.5176,180
Oct 26, 20170.500.510.500.510.5148,729
Oct 25, 20170.500.510.500.500.50149,878
Oct 24, 20170.500.500.500.500.5022,724
Oct 23, 20170.500.510.500.500.50182,027
Oct 20, 20170.510.510.510.510.517,500
Oct 19, 20170.510.510.490.500.5087,471
Oct 18, 20170.500.500.500.500.5023,957
Oct 17, 20170.510.510.490.500.5049,972
Oct 16, 20170.510.510.490.510.5167,032
Oct 13, 20170.510.510.500.510.51123,203
Oct 12, 20170.510.510.500.510.51108,377
Oct 11, 20170.510.510.490.510.51143,728
Oct 10, 20170.510.510.490.510.51398,670
Oct 09, 20170.510.520.510.520.52240,372
Oct 06, 20170.510.530.500.520.52745,078
Oct 05, 20170.490.510.490.500.50186,346
Oct 04, 20170.510.510.480.490.49346,530
Oct 03, 20170.520.520.480.510.51518,668
Oct 02, 20170.490.520.490.520.521,017,548
Sep 29, 20170.480.490.470.480.48227,793
Sep 28, 20170.470.490.470.470.47451,459
Sep 27, 20170.430.470.430.470.471,418,423
Sep 26, 20170.400.420.400.420.4264,490
Sep 25, 20170.400.410.400.410.4115,234
Sep 22, 20170.400.410.400.400.4086,198
Sep 21, 20170.410.410.400.410.4133,452
Sep 20, 20170.410.410.410.410.4134,199
Sep 19, 20170.410.410.410.410.4124,500
Sep 18, 20170.410.410.390.400.40152,637
Sep 15, 20170.410.410.400.400.4016,660
Sep 14, 20170.410.410.400.410.4121,109
Sep 13, 20170.400.410.400.410.4151,696
Sep 12, 20170.400.410.400.400.4036,876
Sep 11, 20170.400.400.390.400.4044,200
Sep 08, 20170.390.390.380.390.39117,938
Sep 07, 20170.420.420.390.400.40158,410
Sep 06, 20170.420.420.420.420.423,250
Sep 05, 20170.430.420.410.420.4221,420
Sep 04, 20170.430.430.420.420.4241,236
Sep 01, 20170.430.440.420.430.4362,500
Aug 31, 20170.430.440.430.430.43107,620
Aug 30, 20170.420.430.420.430.4345,701
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...