Última Hora: "Pensões da função pública vão ter de ser revistas - SIC Notícias" Tue, 26 Mar 2019 07:48:00 GMT    "As imagens da chegada de sete repatriados de Moçambique a Portugal - Notícias ao Minuto" Mon, 25 Mar 2019 08:45:53 GMT    "Golpe em curso. Ministros querem que Theresa May saia do cargo - ZAP" Mon, 25 Mar 2019 12:30:00 GMT    "PS. PS responde e acusa BE de ter ?abundantes relações familiares? na sua bancada - PÚBLICO" Mon, 25 Mar 2019 13:15:00 GMT    "Mais de uma centena de bombeiros combate incêndio florestal em Oliveira de Azeméis - Sol" Tue, 26 Mar 2019 08:11:51 GMT    "Culpa de Rosa Grilo e amante nas mãos de quatro jurados - Correio da Manhã" Tue, 26 Mar 2019 01:39:13 GMT    "Tragédia em Moçambique: entre a fome e a devastação - SIC Notícias" Sun, 24 Mar 2019 20:57:00 GMT    "A28 e Nacional 13 cortadas devido a incêndio em Esposende - Jornal de Notícias" Tue, 26 Mar 2019 08:58:00 GMT   "Morreu ex-secretário de Estado João Vasconcelos - Sol" Tue, 26 Mar 2019 10:20:15 GMT    "Proteção Civil alerta para risco de incêndios rurais devido a temperaturas altas e vento forte - Notícias de Coimbra" Mon, 25 Mar 2019 20:03:21 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+0.99%) COFINA SGPS - [Ticker: CFN.LS]Gráfico COFINA SGPS  Noticias COFINA SGPS  Descargar Históricos de Metastock COFINA SGPS y Otros  Análisis Técnico COFINA SGPS  
Última Transacción0,658Hora de Cotización2018-11-30 - 00:00:00
Variación--0.01 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,660Mínimo0,658
Volumen12.999Volumen Medio (3m)0
Demanda / Oferta0,261 x 153.200 - 0,289 x 195.000Yield
Cierre Anterior0,664PER0,00%
Apertura0,660EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CFN.LS desde 2000-01-01 hasta 2019-03-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-030,456.4980,460,440,4400:00:00
2000-01-040,444.6500,460,410,4600:00:00
2000-01-050,438260,440,420,4300:00:00
2000-01-060,452.6120,450,430,4300:00:00
2000-01-070,452.1800,460,440,4400:00:00
2000-01-100,452.1620,460,440,4400:00:00
2000-01-110,457500,450,450,4500:00:00
2000-01-120,451.0330,450,440,4400:00:00
2000-01-130,441.2890,450,440,4500:00:00
2000-01-140,451.0200,450,450,4500:00:00
2000-01-170,452.0400,450,440,4500:00:00
2000-01-180,458.6780,450,440,4400:00:00
2000-01-190,455980,450,440,4400:00:00
2000-01-200,4718.5270,480,450,4500:00:00
2000-01-210,5014.9880,520,460,4600:00:00
2000-01-240,484.7570,500,460,5000:00:00
2000-01-250,475660,480,460,4600:00:00
2000-01-260,481.7100,490,460,4600:00:00
2000-01-270,474050,480,470,4800:00:00
2000-01-280,461.6340,470,460,4700:00:00
2000-01-310,451.4350,470,430,4600:00:00
2000-02-010,462.9700,470,460,4700:00:00
2000-02-020,483.7120,490,460,4600:00:00
2000-02-030,5121.0640,520,480,4800:00:00
2000-02-040,5639.0970,590,530,5300:00:00
2000-02-070,6781.1960,690,600,6300:00:00
2000-02-080,6542.2220,710,630,6800:00:00
2000-02-090,6331.5240,690,630,6900:00:00
2000-02-100,7269.3410,720,610,6100:00:00
2000-02-110,99131.9321,030,770,7700:00:00
2000-02-140,93113.0771,230,931,1000:00:00
2000-02-150,8167.1331,010,801,0000:00:00
2000-02-160,8338.9330,900,830,9000:00:00
2000-02-170,84115.3060,870,790,8300:00:00
2000-02-180,9396.8310,960,880,8800:00:00
2000-02-210,9139.0880,950,890,9200:00:00
2000-02-220,98109.3851,030,930,9400:00:00
2000-02-231,22146.4691,221,041,0500:00:00
2000-02-241,10128.2951,381,091,2900:00:00
2000-02-251,1876.6501,231,131,2100:00:00
2000-02-281,1333.6971,191,101,1900:00:00
2000-02-291,1516.5751,171,131,1600:00:00
2000-03-011,1115.3651,181,111,1600:00:00
2000-03-021,1128.0141,141,091,1400:00:00
2000-03-031,0821.6681,111,021,1100:00:00
2000-03-061,097.2151,111,041,0400:00:00
2000-03-072,1702,172,172,1700:00:00
2000-03-081,0714.6461,091,051,0800:00:00
2000-03-091,078.2601,081,061,0800:00:00
2000-03-101,069.9101,101,061,0800:00:00
2000-03-131,0013.9251,050,981,0500:00:00
2000-03-141,006.1631,020,991,0200:00:00
2000-03-150,948.5200,980,940,9800:00:00
2000-03-160,9014.2560,960,890,9500:00:00
2000-03-170,9318.0360,970,930,9300:00:00
2000-03-200,936.2680,960,930,9500:00:00
2000-03-210,9012.3880,940,880,9300:00:00
2000-03-220,8612.5840,930,860,9300:00:00
2000-03-230,8229.5060,860,750,8600:00:00
2000-03-240,8837.5120,890,760,7600:00:00
2000-03-270,8827.3490,950,880,9100:00:00
2000-03-280,897.5710,910,890,8900:00:00
2000-03-290,855.3460,890,850,8800:00:00
2000-03-300,8214.3050,830,790,8000:00:00
2000-03-310,8314.4260,840,760,8000:00:00
2000-04-030,816.3350,840,800,8300:00:00
2000-04-040,775.5250,810,760,7900:00:00
2000-04-050,788.6920,810,750,7900:00:00
2000-04-060,8916.6780,890,830,8300:00:00
2000-04-070,9319.5220,940,910,9400:00:00
2000-04-100,9010.9160,940,900,9400:00:00
2000-04-110,8213.6020,850,800,8000:00:00
2000-04-120,8410.4570,870,820,8500:00:00
2000-04-130,865.5500,860,830,8300:00:00
2000-04-140,834.4750,860,810,8600:00:00
2000-04-170,8513.6560,850,750,7800:00:00
2000-04-180,837.7520,880,830,8600:00:00
2000-04-190,839.2530,870,830,8500:00:00
2000-04-200,878.5410,870,830,8300:00:00
2000-04-211,7501,751,751,7500:00:00
2000-04-241,7501,751,751,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters