|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-26 | 1,89 | 270.800 | 1,92 | 1,88 | 1,88 | 00:00:00 | | 2006-07-27 | 1,91 | 281.800 | 1,92 | 1,88 | 1,88 | 00:00:00 | | 2006-07-28 | 1,90 | 164.700 | 1,92 | 1,88 | 1,90 | 00:00:00 | | 2006-07-31 | 1,89 | 113.200 | 1,91 | 1,88 | 1,88 | 00:00:00 | | 2006-08-01 | 1,89 | 66.000 | 1,89 | 1,87 | 1,89 | 00:00:00 | | 2006-08-02 | 1,88 | 90.500 | 1,89 | 1,87 | 1,89 | 00:00:00 | | 2006-08-03 | 1,85 | 291.200 | 1,88 | 1,83 | 1,88 | 00:00:00 | | 2006-08-04 | 1,86 | 53.000 | 1,86 | 1,84 | 1,85 | 00:00:00 | | 2006-08-07 | 1,84 | 23.700 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2006-08-08 | 1,85 | 80.800 | 1,86 | 1,85 | 1,86 | 00:00:00 | | 2006-08-09 | 1,85 | 47.000 | 1,85 | 1,84 | 1,84 | 00:00:00 | | 2006-08-10 | 1,85 | 45.200 | 1,85 | 1,83 | 1,85 | 00:00:00 | | 2006-08-11 | 1,85 | 44.300 | 1,85 | 1,83 | 1,85 | 00:00:00 | | 2006-08-14 | 1,86 | 144.700 | 1,90 | 1,84 | 1,85 | 00:00:00 | | 2006-08-15 | 1,86 | 121.000 | 1,88 | 1,86 | 1,87 | 00:00:00 | | 2006-08-16 | 1,91 | 953.300 | 1,93 | 1,87 | 1,87 | 00:00:00 | | 2006-08-17 | 1,94 | 879.000 | 1,96 | 1,92 | 1,92 | 00:00:00 | | 2006-08-18 | 1,93 | 410.700 | 1,95 | 1,91 | 1,95 | 00:00:00 | | 2006-08-21 | 1,93 | 111.500 | 1,94 | 1,90 | 1,94 | 00:00:00 | | 2006-08-22 | 1,92 | 211.000 | 1,94 | 1,91 | 1,93 | 00:00:00 | | 2006-08-23 | 1,95 | 182.000 | 1,97 | 1,92 | 1,92 | 00:00:00 | | 2006-08-24 | 1,97 | 269.500 | 1,97 | 1,94 | 1,95 | 00:00:00 | | 2006-08-25 | 1,97 | 332.100 | 1,98 | 1,95 | 1,97 | 00:00:00 | | 2006-08-28 | 1,97 | 112.100 | 1,98 | 1,96 | 1,96 | 00:00:00 | | 2006-08-29 | 1,97 | 441.000 | 2,00 | 1,97 | 1,97 | 00:00:00 | | 2006-08-30 | 1,97 | 116.300 | 1,98 | 1,97 | 1,98 | 00:00:00 | | 2006-08-31 | 1,97 | 74.400 | 1,98 | 1,97 | 1,97 | 00:00:00 | | 2006-09-01 | 1,96 | 96.500 | 1,98 | 1,96 | 1,96 | 00:00:00 | | 2006-09-04 | 1,96 | 119.800 | 1,98 | 1,96 | 1,96 | 00:00:00 | | 2006-09-05 | 1,97 | 89.300 | 1,97 | 1,93 | 1,96 | 00:00:00 | | 2006-09-06 | 1,97 | 69.300 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2006-09-07 | 1,96 | 139.300 | 1,98 | 1,96 | 1,98 | 00:00:00 | | 2006-09-08 | 1,90 | 279.500 | 1,97 | 1,90 | 1,97 | 00:00:00 | | 2006-09-11 | 1,90 | 144.500 | 1,93 | 1,90 | 1,90 | 00:00:00 | | 2006-09-12 | 1,91 | 71.400 | 1,91 | 1,90 | 1,90 | 00:00:00 | | 2006-09-13 | 1,93 | 115.500 | 1,93 | 1,91 | 1,91 | 00:00:00 | | 2006-09-14 | 1,92 | 54.500 | 1,94 | 1,92 | 1,93 | 00:00:00 | | 2006-09-15 | 1,89 | 416.100 | 1,91 | 1,87 | 1,91 | 00:00:00 | | 2006-09-18 | 1,89 | 118.800 | 1,91 | 1,89 | 1,90 | 00:00:00 | | 2006-09-19 | 1,87 | 340.800 | 1,89 | 1,85 | 1,89 | 00:00:00 | | 2006-09-20 | 1,86 | 99.400 | 1,87 | 1,85 | 1,87 | 00:00:00 | | 2006-09-21 | 1,87 | 263.600 | 1,87 | 1,85 | 1,87 | 00:00:00 | | 2006-09-22 | 1,88 | 231.900 | 1,88 | 1,86 | 1,86 | 00:00:00 | | 2006-09-25 | 1,86 | 177.900 | 1,88 | 1,86 | 1,87 | 00:00:00 | | 2006-09-26 | 1,87 | 148.900 | 1,88 | 1,87 | 1,88 | 00:00:00 | | 2006-09-27 | 1,86 | 30.600 | 1,86 | 1,85 | 1,85 | 00:00:00 | | 2006-09-28 | 1,87 | 62.900 | 1,87 | 1,85 | 1,86 | 00:00:00 | | 2006-09-29 | 1,86 | 95.500 | 1,88 | 1,86 | 1,86 | 00:00:00 | | 2006-10-02 | 1,87 | 283.700 | 1,88 | 1,84 | 1,87 | 00:00:00 | | 2006-10-03 | 1,88 | 160.700 | 1,88 | 1,86 | 1,86 | 00:00:00 | | 2006-10-04 | 1,89 | 193.000 | 1,89 | 1,87 | 1,88 | 00:00:00 | | 2006-10-05 | 1,90 | 127.000 | 1,90 | 1,88 | 1,89 | 00:00:00 | | 2006-10-06 | 1,87 | 425.100 | 1,91 | 1,87 | 1,90 | 00:00:00 | | 2006-10-09 | 1,87 | 126.700 | 1,89 | 1,87 | 1,89 | 00:00:00 | | 2006-10-10 | 1,86 | 221.300 | 1,88 | 1,86 | 1,87 | 00:00:00 | | 2006-10-11 | 1,85 | 216.500 | 1,87 | 1,85 | 1,87 | 00:00:00 | | 2006-10-12 | 1,85 | 54.200 | 1,86 | 1,85 | 1,85 | 00:00:00 | | 2006-10-13 | 1,83 | 469.200 | 1,87 | 1,81 | 1,85 | 00:00:00 | | 2006-10-16 | 1,77 | 640.600 | 1,83 | 1,77 | 1,83 | 00:00:00 | | 2006-10-17 | 1,78 | 514.600 | 1,80 | 1,77 | 1,78 | 00:00:00 | | 2006-10-18 | 1,78 | 335.200 | 1,81 | 1,78 | 1,79 | 00:00:00 | | 2006-10-19 | 1,76 | 522.600 | 1,80 | 1,75 | 1,79 | 00:00:00 | | 2006-10-20 | 1,75 | 539.000 | 1,78 | 1,75 | 1,76 | 00:00:00 | | 2006-10-23 | 1,73 | 501.900 | 1,77 | 1,73 | 1,77 | 00:00:00 | | 2006-10-24 | 1,75 | 482.300 | 1,76 | 1,72 | 1,73 | 00:00:00 | | 2006-10-25 | 1,78 | 579.700 | 1,81 | 1,73 | 1,76 | 00:00:00 | | 2006-10-26 | 1,83 | 843.700 | 1,84 | 1,77 | 1,77 | 00:00:00 | | 2006-10-27 | 1,79 | 175.600 | 1,83 | 1,79 | 1,83 | 00:00:00 | | 2006-10-30 | 1,76 | 183.700 | 1,80 | 1,76 | 1,80 | 00:00:00 | | 2006-10-31 | 1,75 | 157.800 | 1,77 | 1,75 | 1,76 | 00:00:00 | | 2006-11-01 | 1,73 | 96.000 | 1,77 | 1,73 | 1,77 | 00:00:00 | | 2006-11-02 | 1,73 | 189.400 | 1,75 | 1,73 | 1,75 | 00:00:00 | | 2006-11-03 | 1,71 | 487.000 | 1,74 | 1,70 | 1,72 | 00:00:00 | | 2006-11-06 | 1,67 | 481.400 | 1,72 | 1,67 | 1,71 | 00:00:00 | | 2006-11-07 | 1,68 | 585.000 | 1,70 | 1,67 | 1,67 | 00:00:00 | | 2006-11-08 | 1,68 | 692.200 | 1,70 | 1,67 | 1,69 | 00:00:00 | | 2006-11-09 | 1,66 | 431.600 | 1,68 | 1,66 | 1,68 | 00:00:00 | | 2006-11-10 | 1,65 | 740.800 | 1,66 | 1,62 | 1,66 | 00:00:00 | | 2006-11-13 | 1,66 | 287.100 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2006-11-14 | 1,66 | 171.100 | 1,67 | 1,64 | 1,65 | 00:00:00 | | 2006-11-15 | 1,67 | 889.800 | 1,70 | 1,66 | 1,67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
