|
 COFINA SGPS - [Ticker: CFN.LS] |     | | Última Transacción | 0,658 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.01 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,660 | Mínimo | 0,658 | | Volumen | 12.999 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,261 x 153.200 - 0,289 x 195.000 | Yield | | | Cierre Anterior | 0,664 | PER | 0,00% | | Apertura | 0,660 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-12 | 0,95 | 146.800 | 0,96 | 0,94 | 0,95 | 00:00:00 | | 2005-01-13 | 0,96 | 212.400 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2005-01-14 | 0,96 | 294.900 | 0,97 | 0,95 | 0,95 | 00:00:00 | | 2005-01-17 | 0,97 | 123.900 | 0,97 | 0,96 | 0,96 | 00:00:00 | | 2005-01-18 | 0,99 | 495.600 | 0,99 | 0,97 | 0,97 | 00:00:00 | | 2005-01-19 | 1,00 | 504.900 | 1,01 | 0,99 | 0,99 | 00:00:00 | | 2005-01-20 | 1,04 | 966.900 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2005-01-21 | 1,05 | 912.300 | 1,07 | 1,04 | 1,05 | 00:00:00 | | 2005-01-24 | 1,06 | 476.700 | 1,07 | 1,06 | 1,06 | 00:00:00 | | 2005-01-25 | 1,05 | 413.500 | 1,07 | 1,03 | 1,07 | 00:00:00 | | 2005-01-26 | 1,05 | 192.700 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2005-01-27 | 1,06 | 143.500 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2005-01-28 | 1,09 | 595.200 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2005-01-31 | 1,13 | 1.615.300 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2005-02-01 | 1,13 | 721.200 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2005-02-02 | 1,12 | 454.700 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2005-02-03 | 1,11 | 142.200 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2005-02-04 | 1,11 | 272.800 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2005-02-07 | 1,09 | 281.600 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2005-02-08 | 1,09 | 31.800 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2005-02-09 | 1,10 | 686.700 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2005-02-10 | 1,10 | 147.500 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2005-02-11 | 1,10 | 51.700 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2005-02-14 | 1,10 | 177.300 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2005-02-15 | 1,09 | 83.500 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2005-02-16 | 1,10 | 288.300 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2005-02-17 | 1,09 | 123.000 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2005-02-18 | 1,11 | 382.700 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2005-02-21 | 1,12 | 284.800 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2005-02-22 | 1,10 | 510.700 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2005-02-23 | 1,07 | 681.600 | 1,10 | 1,07 | 1,09 | 00:00:00 | | 2005-02-24 | 1,80 | 1.425.800 | 1,87 | 1,53 | 1,53 | 00:00:00 | | 2005-02-25 | 1,79 | 315.800 | 1,80 | 1,76 | 1,78 | 00:00:00 | | 2005-02-28 | 1,78 | 158.300 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2005-03-01 | 1,75 | 294.400 | 1,79 | 1,72 | 1,79 | 00:00:00 | | 2005-03-02 | 1,72 | 305.900 | 1,74 | 1,70 | 1,74 | 00:00:00 | | 2005-03-03 | 1,70 | 788.300 | 1,71 | 1,64 | 1,71 | 00:00:00 | | 2005-03-04 | 1,69 | 941.200 | 1,69 | 1,65 | 1,68 | 00:00:00 | | 2005-03-07 | 1,69 | 230.400 | 1,71 | 1,68 | 1,69 | 00:00:00 | | 2005-03-08 | 1,67 | 66.300 | 1,69 | 1,67 | 1,68 | 00:00:00 | | 2005-03-09 | 1,67 | 171.900 | 1,68 | 1,67 | 1,67 | 00:00:00 | | 2005-03-10 | 1,68 | 48.700 | 1,68 | 1,67 | 1,67 | 00:00:00 | | 2005-03-11 | 1,65 | 60.300 | 1,68 | 1,65 | 1,68 | 00:00:00 | | 2005-03-14 | 1,63 | 108.200 | 1,63 | 1,62 | 1,63 | 00:00:00 | | 2005-03-15 | 1,63 | 146.800 | 1,63 | 1,62 | 1,62 | 00:00:00 | | 2005-03-16 | 1,64 | 250.000 | 1,65 | 1,64 | 1,64 | 00:00:00 | | 2005-03-17 | 1,64 | 386.100 | 1,65 | 1,63 | 1,65 | 00:00:00 | | 2005-03-18 | 1,65 | 297.400 | 1,65 | 1,63 | 1,65 | 00:00:00 | | 2005-03-21 | 1,63 | 60.600 | 1,65 | 1,63 | 1,65 | 00:00:00 | | 2005-03-22 | 1,62 | 126.200 | 1,63 | 1,60 | 1,63 | 00:00:00 | | 2005-03-23 | 1,63 | 37.900 | 1,63 | 1,62 | 1,62 | 00:00:00 | | 2005-03-24 | 1,62 | 8.200 | 1,64 | 1,62 | 1,64 | 00:00:00 | | 2005-03-25 | 1,62 | 0 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2005-03-28 | 1,62 | 0 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2005-03-29 | 1,63 | 70.300 | 1,63 | 1,61 | 1,61 | 00:00:00 | | 2005-03-30 | 1,63 | 107.700 | 1,64 | 1,63 | 1,64 | 00:00:00 | | 2005-03-31 | 1,63 | 36.100 | 1,64 | 1,63 | 1,63 | 00:00:00 | | 2005-04-01 | 1,63 | 25.500 | 1,64 | 1,63 | 1,64 | 00:00:00 | | 2005-04-04 | 1,63 | 179.800 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-04-05 | 1,64 | 122.900 | 1,64 | 1,63 | 1,63 | 00:00:00 | | 2005-04-06 | 1,64 | 102.000 | 1,64 | 1,63 | 1,64 | 00:00:00 | | 2005-04-07 | 1,63 | 16.300 | 1,64 | 1,63 | 1,64 | 00:00:00 | | 2005-04-08 | 1,64 | 309.800 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-04-11 | 1,64 | 385.900 | 1,66 | 1,63 | 1,65 | 00:00:00 | | 2005-04-12 | 1,66 | 347.300 | 1,66 | 1,63 | 1,65 | 00:00:00 | | 2005-04-13 | 1,70 | 660.900 | 1,72 | 1,67 | 1,67 | 00:00:00 | | 2005-04-14 | 1,70 | 183.700 | 1,72 | 1,70 | 1,70 | 00:00:00 | | 2005-04-15 | 1,69 | 253.700 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2005-04-18 | 1,69 | 199.600 | 1,70 | 1,67 | 1,67 | 00:00:00 | | 2005-04-19 | 1,70 | 187.900 | 1,70 | 1,69 | 1,69 | 00:00:00 | | 2005-04-20 | 1,69 | 313.500 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2005-04-21 | 1,69 | 170.300 | 1,69 | 1,68 | 1,69 | 00:00:00 | | 2005-04-22 | 1,69 | 40.100 | 1,70 | 1,69 | 1,70 | 00:00:00 | | 2005-04-25 | 1,69 | 62.600 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2005-04-26 | 1,68 | 42.500 | 1,69 | 1,67 | 1,69 | 00:00:00 | | 2005-04-27 | 1,68 | 50.100 | 1,68 | 1,67 | 1,68 | 00:00:00 | | 2005-04-28 | 1,67 | 26.600 | 1,69 | 1,67 | 1,69 | 00:00:00 | | 2005-04-29 | 1,66 | 69.300 | 1,67 | 1,65 | 1,67 | 00:00:00 | | 2005-05-02 | 1,65 | 86.200 | 1,68 | 1,64 | 1,68 | 00:00:00 | | 2005-05-03 | 1,64 | 63.500 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2005-05-04 | 1,66 | 81.300 | 1,66 | 1,62 | 1,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
