|
 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 | | 2007-10-17 | 1,77 | 81.800 | 1,79 | 1,75 | 1,76 | 00:00:00 | | 2007-10-18 | 1,77 | 340.200 | 1,79 | 1,70 | 1,79 | 00:00:00 | | 2007-10-19 | 1,76 | 144.000 | 1,77 | 1,74 | 1,76 | 00:00:00 | | 2007-10-22 | 1,73 | 79.600 | 1,74 | 1,72 | 1,77 | 00:00:00 | | 2007-10-23 | 1,78 | 287.100 | 1,79 | 1,74 | 1,74 | 00:00:00 | | 2007-10-24 | 1,76 | 172.400 | 1,79 | 1,75 | 1,77 | 00:00:00 | | 2007-10-25 | 1,76 | 58.200 | 1,77 | 1,75 | 1,76 | 00:00:00 | | 2007-10-26 | 1,76 | 141.400 | 1,77 | 1,74 | 1,76 | 00:00:00 | | 2007-10-29 | 1,75 | 30.100 | 1,76 | 1,74 | 1,76 | 00:00:00 | | 2007-10-30 | 1,75 | 30.600 | 1,76 | 1,74 | 1,75 | 00:00:00 | | 2007-10-31 | 1,75 | 53.500 | 1,75 | 1,74 | 1,74 | 00:00:00 | | 2007-11-01 | 1,74 | 20.400 | 1,75 | 1,73 | 1,75 | 00:00:00 | | 2007-11-02 | 1,73 | 56.900 | 1,74 | 1,73 | 1,73 | 00:00:00 | | 2007-11-05 | 1,72 | 55.600 | 1,73 | 1,71 | 1,72 | 00:00:00 | | 2007-11-06 | 1,72 | 73.600 | 1,74 | 1,71 | 1,71 | 00:00:00 | | 2007-11-07 | 1,70 | 130.100 | 1,73 | 1,69 | 1,72 | 00:00:00 | | 2007-11-08 | 1,68 | 101.600 | 1,69 | 1,66 | 1,69 | 00:00:00 | | 2007-11-09 | 1,67 | 198.400 | 1,70 | 1,63 | 1,70 | 00:00:00 | | 2007-11-12 | 1,65 | 74.900 | 1,67 | 1,64 | 1,67 | 00:00:00 | | 2007-11-13 | 1,70 | 196.700 | 1,70 | 1,66 | 1,67 | 00:00:00 | | 2007-11-14 | 1,71 | 160.800 | 1,72 | 1,68 | 1,71 | 00:00:00 | | 2007-11-15 | 1,70 | 109.100 | 1,72 | 1,69 | 1,71 | 00:00:00 | | 2007-11-16 | 1,69 | 51.600 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2007-11-19 | 1,64 | 63.500 | 1,69 | 1,64 | 1,68 | 00:00:00 | | 2007-11-20 | 1,63 | 43.200 | 1,64 | 1,61 | 1,64 | 00:00:00 | | 2007-11-21 | 1,58 | 74.600 | 1,63 | 1,57 | 1,63 | 00:00:00 | | 2007-11-22 | 1,63 | 27.000 | 1,64 | 1,58 | 1,58 | 00:00:00 | | 2007-11-23 | 1,62 | 27.100 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2007-11-26 | 1,61 | 45.100 | 1,63 | 1,61 | 1,61 | 00:00:00 | | 2007-11-27 | 1,61 | 51.200 | 1,61 | 1,59 | 1,61 | 00:00:00 | | 2007-11-28 | 1,61 | 58.900 | 1,62 | 1,59 | 1,61 | 00:00:00 | | 2007-11-29 | 1,61 | 43.700 | 1,63 | 1,60 | 1,62 | 00:00:00 | | 2007-11-30 | 1,64 | 173.000 | 1,66 | 1,60 | 1,61 | 00:00:00 | | 2007-12-03 | 1,65 | 52.900 | 1,66 | 1,63 | 1,65 | 00:00:00 | | 2007-12-04 | 1,63 | 40.100 | 1,65 | 1,63 | 1,65 | 00:00:00 | | 2007-12-05 | 1,63 | 129.100 | 1,64 | 1,61 | 1,63 | 00:00:00 | | 2007-12-06 | 1,62 | 142.400 | 1,64 | 1,62 | 1,64 | 00:00:00 | | 2007-12-07 | 1,62 | 32.600 | 1,63 | 1,61 | 1,62 | 00:00:00 | | 2007-12-10 | 1,61 | 53.600 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2007-12-11 | 1,58 | 65.500 | 1,61 | 1,57 | 1,61 | 00:00:00 | | 2007-12-12 | 1,56 | 102.900 | 1,59 | 1,56 | 1,59 | 00:00:00 | | 2007-12-13 | 1,54 | 136.900 | 1,58 | 1,54 | 1,57 | 00:00:00 | | 2007-12-14 | 1,54 | 53.000 | 1,57 | 1,54 | 1,54 | 00:00:00 | | 2007-12-17 | 1,57 | 75.400 | 1,57 | 1,54 | 1,54 | 00:00:00 | | 2007-12-18 | 1,57 | 85.400 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2007-12-19 | 1,58 | 13.800 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2007-12-20 | 1,57 | 46.700 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2007-12-21 | 1,58 | 55.900 | 1,59 | 1,57 | 1,58 | 00:00:00 | | 2007-12-24 | 1,57 | 15.700 | 1,59 | 1,57 | 1,58 | 00:00:00 | | 2007-12-25 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2007-12-26 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2007-12-27 | 1,55 | 133.900 | 1,59 | 1,54 | 1,59 | 00:00:00 | | 2007-12-28 | 1,55 | 3.250.700 | 1,56 | 1,53 | 1,55 | 00:00:00 | | 2007-12-31 | 1,53 | 32.000 | 1,56 | 1,53 | 1,56 | 00:00:00 | | 2008-01-01 | 1,53 | 0 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2008-01-02 | 1,52 | 87.200 | 1,55 | 1,52 | 1,54 | 00:00:00 | | 2008-01-03 | 1,50 | 189.600 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2008-01-04 | 1,50 | 199.800 | 1,54 | 1,50 | 1,53 | 00:00:00 | | 2008-01-07 | 1,54 | 302.300 | 1,54 | 1,48 | 1,53 | 00:00:00 | | 2008-01-08 | 1,53 | 132.200 | 1,55 | 1,48 | 1,55 | 00:00:00 | | 2008-01-09 | 1,50 | 78.500 | 1,53 | 1,48 | 1,53 | 00:00:00 | | 2008-01-10 | 1,47 | 108.800 | 1,52 | 1,47 | 1,48 | 00:00:00 | | 2008-01-11 | 1,45 | 168.100 | 1,51 | 1,45 | 1,51 | 00:00:00 | | 2008-01-14 | 1,45 | 58.100 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2008-01-15 | 1,46 | 42.600 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2008-01-16 | 1,38 | 264.700 | 1,47 | 1,38 | 1,45 | 00:00:00 | | 2008-01-17 | 1,38 | 278.500 | 1,45 | 1,38 | 1,38 | 00:00:00 | | 2008-01-18 | 1,37 | 231.600 | 1,39 | 1,35 | 1,38 | 00:00:00 | | 2008-01-21 | 1,28 | 178.500 | 1,37 | 1,26 | 1,36 | 00:00:00 | | 2008-01-22 | 1,30 | 150.200 | 1,32 | 1,20 | 1,30 | 00:00:00 | | 2008-01-23 | 1,20 | 169.900 | 1,33 | 1,20 | 1,33 | 00:00:00 | | 2008-01-24 | 1,29 | 248.300 | 1,31 | 1,25 | 1,25 | 00:00:00 | | 2008-01-25 | 1,35 | 124.400 | 1,37 | 1,31 | 1,31 | 00:00:00 | | 2008-01-28 | 1,34 | 77.900 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2008-01-29 | 1,40 | 80.000 | 1,40 | 1,34 | 1,34 | 00:00:00 | | 2008-01-30 | 1,39 | 15.200 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2008-01-31 | 1,39 | 91.400 | 1,39 | 1,34 | 1,38 | 00:00:00 | | 2008-02-01 | 1,45 | 211.100 | 1,48 | 1,36 | 1,36 | 00:00:00 | | 2008-02-04 | 1,49 | 130.900 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2008-02-05 | 1,45 | 71.200 | 1,51 | 1,43 | 1,51 | 00:00:00 | | 2008-02-06 | 1,46 | 51.600 | 1,46 | 1,39 | 1,43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
