|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-24 | 1,51 | 227.100 | 1,51 | 1,48 | 1,50 | 00:00:00 | | 2005-08-25 | 1,50 | 162.100 | 1,51 | 1,49 | 1,51 | 00:00:00 | | 2005-08-26 | 1,50 | 271.900 | 1,50 | 1,47 | 1,49 | 00:00:00 | | 2005-08-29 | 1,49 | 82.100 | 1,49 | 1,48 | 1,48 | 00:00:00 | | 2005-08-30 | 1,50 | 57.500 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2005-08-31 | 1,50 | 117.300 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2005-09-01 | 1,52 | 782.600 | 1,52 | 1,48 | 1,50 | 00:00:00 | | 2005-09-02 | 1,50 | 40.700 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2005-09-05 | 1,49 | 46.000 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2005-09-06 | 1,50 | 50.500 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2005-09-07 | 1,51 | 139.600 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2005-09-08 | 1,51 | 216.400 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2005-09-09 | 1,51 | 98.300 | 1,51 | 1,48 | 1,50 | 00:00:00 | | 2005-09-12 | 1,50 | 101.500 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2005-09-13 | 1,49 | 130.000 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2005-09-14 | 1,49 | 470.000 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2005-09-15 | 1,49 | 262.000 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2005-09-16 | 1,48 | 157.400 | 1,50 | 1,48 | 1,49 | 00:00:00 | | 2005-09-19 | 1,50 | 57.100 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2005-09-20 | 1,49 | 32.900 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2005-09-21 | 1,50 | 15.000 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2005-09-22 | 1,49 | 89.700 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2005-09-23 | 1,49 | 30.800 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2005-09-26 | 1,49 | 38.600 | 1,49 | 1,48 | 1,49 | 00:00:00 | | 2005-09-27 | 1,50 | 61.700 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2005-09-28 | 1,50 | 56.700 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-09-29 | 1,52 | 344.500 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2005-09-30 | 1,56 | 1.081.000 | 1,59 | 1,52 | 1,52 | 00:00:00 | | 2005-10-03 | 1,54 | 231.800 | 1,57 | 1,54 | 1,57 | 00:00:00 | | 2005-10-04 | 1,55 | 138.900 | 1,55 | 1,53 | 1,54 | 00:00:00 | | 2005-10-05 | 1,56 | 110.600 | 1,56 | 1,54 | 1,55 | 00:00:00 | | 2005-10-06 | 1,58 | 247.500 | 1,58 | 1,54 | 1,55 | 00:00:00 | | 2005-10-07 | 1,58 | 210.700 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2005-10-10 | 1,58 | 102.800 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2005-10-11 | 1,60 | 485.400 | 1,64 | 1,58 | 1,58 | 00:00:00 | | 2005-10-12 | 1,59 | 50.500 | 1,60 | 1,59 | 1,60 | 00:00:00 | | 2005-10-13 | 1,57 | 180.400 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2005-10-14 | 1,57 | 85.100 | 1,58 | 1,56 | 1,56 | 00:00:00 | | 2005-10-17 | 1,59 | 98.900 | 1,59 | 1,57 | 1,57 | 00:00:00 | | 2005-10-18 | 1,60 | 155.500 | 1,62 | 1,59 | 1,59 | 00:00:00 | | 2005-10-19 | 1,57 | 278.000 | 1,61 | 1,57 | 1,61 | 00:00:00 | | 2005-10-20 | 1,58 | 85.500 | 1,59 | 1,57 | 1,57 | 00:00:00 | | 2005-10-21 | 1,60 | 342.800 | 1,62 | 1,58 | 1,58 | 00:00:00 | | 2005-10-24 | 1,63 | 261.300 | 1,64 | 1,59 | 1,59 | 00:00:00 | | 2005-10-25 | 1,64 | 365.800 | 1,67 | 1,63 | 1,64 | 00:00:00 | | 2005-10-26 | 1,62 | 97.200 | 1,65 | 1,62 | 1,64 | 00:00:00 | | 2005-10-27 | 1,60 | 166.700 | 1,62 | 1,59 | 1,61 | 00:00:00 | | 2005-10-28 | 1,60 | 104.200 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2005-10-31 | 1,61 | 102.400 | 1,63 | 1,59 | 1,63 | 00:00:00 | | 2005-11-01 | 1,60 | 38.900 | 1,60 | 1,59 | 1,60 | 00:00:00 | | 2005-11-02 | 1,58 | 100.300 | 1,59 | 1,58 | 1,59 | 00:00:00 | | 2005-11-03 | 1,56 | 217.800 | 1,58 | 1,56 | 1,58 | 00:00:00 | | 2005-11-04 | 1,56 | 146.800 | 1,57 | 1,55 | 1,57 | 00:00:00 | | 2005-11-07 | 1,57 | 115.800 | 1,57 | 1,55 | 1,56 | 00:00:00 | | 2005-11-08 | 1,57 | 262.000 | 1,59 | 1,57 | 1,58 | 00:00:00 | | 2005-11-09 | 1,59 | 107.700 | 1,59 | 1,56 | 1,57 | 00:00:00 | | 2005-11-10 | 1,58 | 107.700 | 1,59 | 1,58 | 1,59 | 00:00:00 | | 2005-11-11 | 1,57 | 54.100 | 1,59 | 1,57 | 1,58 | 00:00:00 | | 2005-11-14 | 1,57 | 39.300 | 1,58 | 1,57 | 1,57 | 00:00:00 | | 2005-11-15 | 1,58 | 165.700 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2005-11-16 | 1,57 | 16.600 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2005-11-17 | 1,59 | 359.500 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2005-11-18 | 1,62 | 1.298.000 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2005-11-21 | 1,65 | 611.300 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2005-11-22 | 1,64 | 416.500 | 1,66 | 1,64 | 1,65 | 00:00:00 | | 2005-11-23 | 1,65 | 128.700 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2005-11-24 | 1,65 | 107.000 | 1,65 | 1,64 | 1,64 | 00:00:00 | | 2005-11-25 | 1,64 | 87.600 | 1,65 | 1,64 | 1,64 | 00:00:00 | | 2005-11-28 | 1,63 | 242.900 | 1,65 | 1,62 | 1,63 | 00:00:00 | | 2005-11-29 | 1,62 | 144.900 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2005-11-30 | 1,62 | 48.200 | 1,63 | 1,62 | 1,63 | 00:00:00 | | 2005-12-01 | 1,63 | 37.800 | 1,63 | 1,62 | 1,62 | 00:00:00 | | 2005-12-02 | 1,63 | 213.200 | 1,63 | 1,62 | 1,63 | 00:00:00 | | 2005-12-05 | 1,61 | 102.800 | 1,63 | 1,61 | 1,63 | 00:00:00 | | 2005-12-06 | 1,61 | 40.000 | 1,62 | 1,61 | 1,62 | 00:00:00 | | 2005-12-07 | 1,61 | 115.400 | 1,62 | 1,61 | 1,61 | 00:00:00 | | 2005-12-08 | 1,60 | 90.400 | 1,61 | 1,60 | 1,61 | 00:00:00 | | 2005-12-09 | 1,59 | 52.500 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2005-12-12 | 1,59 | 196.700 | 1,61 | 1,59 | 1,59 | 00:00:00 | | 2005-12-13 | 1,59 | 481.300 | 1,60 | 1,59 | 1,59 | 00:00:00 | | 2005-12-14 | 1,59 | 87.900 | 1,60 | 1,59 | 1,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
