|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-05 | 1,89 | 290.300 | 1,89 | 1,88 | 1,89 | 00:00:00 | | 2006-04-06 | 1,93 | 847.300 | 1,96 | 1,88 | 1,89 | 00:00:00 | | 2006-04-07 | 1,98 | 1.227.500 | 2,01 | 1,93 | 1,93 | 00:00:00 | | 2006-04-10 | 1,95 | 395.300 | 2,01 | 1,95 | 2,01 | 00:00:00 | | 2006-04-11 | 1,94 | 213.700 | 1,95 | 1,91 | 1,95 | 00:00:00 | | 2006-04-12 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2006-04-13 | 1,89 | 208.100 | 1,94 | 1,88 | 1,91 | 00:00:00 | | 2006-04-14 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | | 2006-04-17 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | | 2006-04-18 | 1,85 | 316.900 | 1,89 | 1,85 | 1,89 | 00:00:00 | | 2006-04-19 | 1,88 | 147.300 | 1,89 | 1,85 | 1,85 | 00:00:00 | | 2006-04-20 | 1,88 | 163.300 | 1,91 | 1,88 | 1,89 | 00:00:00 | | 2006-04-21 | 1,86 | 175.300 | 1,88 | 1,83 | 1,88 | 00:00:00 | | 2006-04-24 | 1,87 | 77.600 | 1,87 | 1,85 | 1,86 | 00:00:00 | | 2006-04-25 | 1,88 | 76.800 | 1,88 | 1,87 | 1,87 | 00:00:00 | | 2006-04-26 | 1,88 | 56.400 | 1,89 | 1,87 | 1,89 | 00:00:00 | | 2006-04-27 | 1,89 | 59.600 | 1,89 | 1,88 | 1,89 | 00:00:00 | | 2006-04-28 | 1,98 | 1.289.400 | 2,01 | 1,89 | 1,89 | 00:00:00 | | 2006-05-01 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2006-05-02 | 2,01 | 562.600 | 2,04 | 1,99 | 1,99 | 00:00:00 | | 2006-05-03 | 2,00 | 346.000 | 2,03 | 2,00 | 2,01 | 00:00:00 | | 2006-05-04 | 1,98 | 161.900 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2006-05-05 | 1,99 | 757.000 | 1,99 | 1,94 | 1,98 | 00:00:00 | | 2006-05-08 | 1,98 | 198.000 | 2,01 | 1,98 | 2,00 | 00:00:00 | | 2006-05-09 | 1,99 | 81.500 | 2,00 | 1,97 | 1,98 | 00:00:00 | | 2006-05-10 | 2,00 | 303.400 | 2,01 | 1,99 | 1,99 | 00:00:00 | | 2006-05-11 | 2,02 | 502.000 | 2,03 | 2,00 | 2,00 | 00:00:00 | | 2006-05-12 | 1,97 | 105.200 | 2,02 | 1,97 | 2,01 | 00:00:00 | | 2006-05-15 | 1,92 | 371.800 | 1,98 | 1,85 | 1,95 | 00:00:00 | | 2006-05-16 | 1,97 | 112.300 | 1,98 | 1,92 | 1,92 | 00:00:00 | | 2006-05-17 | 1,95 | 525.300 | 1,98 | 1,94 | 1,97 | 00:00:00 | | 2006-05-18 | 1,87 | 237.400 | 1,97 | 1,87 | 1,97 | 00:00:00 | | 2006-05-19 | 1,83 | 286.400 | 1,90 | 1,83 | 1,89 | 00:00:00 | | 2006-05-22 | 1,77 | 113.200 | 1,85 | 1,77 | 1,83 | 00:00:00 | | 2006-05-23 | 1,83 | 321.400 | 1,88 | 1,78 | 1,78 | 00:00:00 | | 2006-05-24 | 1,80 | 235.000 | 1,83 | 1,78 | 1,82 | 00:00:00 | | 2006-05-25 | 1,80 | 101.200 | 1,84 | 1,77 | 1,77 | 00:00:00 | | 2006-05-26 | 1,81 | 102.500 | 1,84 | 1,81 | 1,83 | 00:00:00 | | 2006-05-29 | 1,84 | 67.000 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2006-05-30 | 1,82 | 183.600 | 1,86 | 1,81 | 1,86 | 00:00:00 | | 2006-05-31 | 1,83 | 22.500 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2006-06-01 | 1,82 | 63.700 | 1,84 | 1,80 | 1,80 | 00:00:00 | | 2006-06-02 | 1,81 | 78.900 | 1,85 | 1,81 | 1,83 | 00:00:00 | | 2006-06-05 | 1,82 | 32.600 | 1,83 | 1,80 | 1,83 | 00:00:00 | | 2006-06-06 | 1,80 | 33.000 | 1,81 | 1,79 | 1,81 | 00:00:00 | | 2006-06-07 | 1,79 | 47.400 | 1,82 | 1,79 | 1,81 | 00:00:00 | | 2006-06-08 | 1,78 | 74.200 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2006-06-09 | 1,78 | 49.400 | 1,78 | 1,77 | 1,78 | 00:00:00 | | 2006-06-12 | 1,75 | 37.600 | 1,78 | 1,73 | 1,78 | 00:00:00 | | 2006-06-13 | 1,70 | 41.700 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2006-06-14 | 1,66 | 134.600 | 1,70 | 1,66 | 1,66 | 00:00:00 | | 2006-06-15 | 1,67 | 0 | 1,68 | 1,67 | 1,68 | 00:00:00 | | 2006-06-16 | 1,68 | 0 | 1,72 | 1,67 | 1,67 | 00:00:00 | | 2006-06-19 | 1,71 | 155.000 | 1,75 | 1,70 | 1,72 | 00:00:00 | | 2006-06-20 | 1,71 | 103.800 | 1,73 | 1,70 | 1,70 | 00:00:00 | | 2006-06-21 | 1,71 | 28.300 | 1,71 | 1,70 | 1,70 | 00:00:00 | | 2006-06-22 | 1,75 | 548.300 | 1,81 | 1,71 | 1,71 | 00:00:00 | | 2006-06-23 | 1,79 | 567.600 | 1,83 | 1,77 | 1,77 | 00:00:00 | | 2006-06-26 | 1,80 | 77.800 | 1,81 | 1,79 | 1,81 | 00:00:00 | | 2006-06-27 | 1,78 | 188.300 | 1,82 | 1,78 | 1,79 | 00:00:00 | | 2006-06-28 | 1,80 | 66.900 | 1,80 | 1,77 | 1,78 | 00:00:00 | | 2006-06-29 | 1,79 | 27.700 | 1,81 | 1,79 | 1,80 | 00:00:00 | | 2006-06-30 | 1,79 | 89.500 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2006-07-03 | 1,82 | 380.700 | 1,84 | 1,79 | 1,79 | 00:00:00 | | 2006-07-04 | 1,83 | 257.800 | 1,86 | 1,81 | 1,81 | 00:00:00 | | 2006-07-05 | 1,82 | 97.300 | 1,83 | 1,82 | 1,83 | 00:00:00 | | 2006-07-06 | 1,85 | 446.800 | 1,86 | 1,82 | 1,82 | 00:00:00 | | 2006-07-07 | 1,85 | 67.300 | 1,85 | 1,83 | 1,84 | 00:00:00 | | 2006-07-10 | 1,85 | 160.300 | 1,86 | 1,83 | 1,85 | 00:00:00 | | 2006-07-11 | 1,83 | 44.300 | 1,85 | 1,82 | 1,84 | 00:00:00 | | 2006-07-12 | 1,84 | 26.900 | 1,84 | 1,81 | 1,81 | 00:00:00 | | 2006-07-13 | 1,80 | 92.400 | 1,83 | 1,80 | 1,83 | 00:00:00 | | 2006-07-14 | 1,79 | 74.200 | 1,82 | 1,78 | 1,78 | 00:00:00 | | 2006-07-17 | 1,78 | 83.000 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2006-07-18 | 1,79 | 8.500 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2006-07-19 | 1,80 | 17.900 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2006-07-20 | 1,83 | 138.100 | 1,84 | 1,80 | 1,81 | 00:00:00 | | 2006-07-21 | 1,83 | 47.100 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2006-07-24 | 1,85 | 369.800 | 1,88 | 1,82 | 1,84 | 00:00:00 | | 2006-07-25 | 1,88 | 323.100 | 1,89 | 1,85 | 1,86 | 00:00:00 | | 2006-07-26 | 1,89 | 270.800 | 1,92 | 1,88 | 1,88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
