UK markets closed

Cofina, SGPS, S.A. (CFN.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
0.4220+0.0130 (+3.18%)
At close: 03:14PM WEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.41300.42200.41300.42200.422035,913
02 May 20240.40400.40900.39900.40900.409076,033
30 Apr 20240.40700.40700.40000.40400.4040106,367
29 Apr 20240.40700.40900.40700.40900.40909,750
26 Apr 20240.40600.40700.40000.40400.404057,874
25 Apr 20240.40000.41000.40000.40800.408015,051
24 Apr 20240.41600.41600.40000.41500.415047,657
23 Apr 20240.41800.41800.41000.41800.418027,222
22 Apr 20240.41200.41400.41200.41400.414025,000
19 Apr 20240.41000.41400.41000.41400.414023,510
18 Apr 20240.41800.41800.41200.41200.412027,700
17 Apr 20240.41400.41400.41100.41400.414014,100
16 Apr 20240.41400.41400.41400.41400.41407,800
15 Apr 20240.41300.41400.41300.41400.41405,500
12 Apr 20240.42700.42700.41800.41800.418035,000
11 Apr 20240.40400.42700.40000.42700.4270245,942
10 Apr 20240.40400.40400.40300.40300.403017,500
09 Apr 20240.41000.41000.40200.40300.403094,400
08 Apr 20240.40800.41800.38600.41000.4100167,900
05 Apr 20240.42100.42100.41600.41800.418075,000
04 Apr 20240.42600.42600.42000.42300.423014,569
03 Apr 20240.43000.43000.42400.42600.426061,442
02 Apr 20240.42600.42800.42600.42800.428012,843
28 Mar 20240.43400.43400.42400.42400.424047,844
27 Mar 20240.41600.43800.41400.43800.438035,834
26 Mar 20240.42000.42000.41000.42000.420038,250
25 Mar 20240.41400.44400.40800.42000.420086,262
22 Mar 20240.41800.42600.39800.41400.4140193,240
21 Mar 20240.43600.44000.41600.42600.4260265,099
20 Mar 20240.43400.44000.42800.43200.4320158,051
19 Mar 20240.44000.45000.43000.43000.4300111,847
18 Mar 20240.43200.43800.43200.43600.436025,501
15 Mar 20240.43000.43800.42000.43800.438041,437
14 Mar 20240.43600.43600.43600.43600.4360-
13 Mar 20240.44000.44200.43400.43600.436014,349
12 Mar 20240.43000.44000.43000.44000.440011,054
11 Mar 20240.44000.44000.43600.43600.43606,100
08 Mar 20240.42000.44200.42000.44200.44206,004
07 Mar 20240.43200.43200.43000.43000.430015,237
06 Mar 20240.43000.43400.42800.43400.434021,982
05 Mar 20240.43000.43000.43000.43000.43002,930
04 Mar 20240.43000.43000.43000.43000.4300300
01 Mar 20240.43000.43000.42800.43000.430024,000
29 Feb 20240.43200.43600.43200.43400.434033,881
28 Feb 20240.44200.44400.43200.43200.4320113,707
27 Feb 20240.44000.44200.43800.44200.442072,263
26 Feb 20240.41600.45000.41600.45000.4500599,674
23 Feb 20240.41600.41600.41600.41600.416027,220
22 Feb 20240.41800.42000.41000.42000.420094,561
21 Feb 20240.42200.42200.42200.42200.422031,049
20 Feb 20240.42600.42600.42600.42600.4260-
19 Feb 20240.41200.42600.41200.42600.426016,974
16 Feb 20240.41800.41800.41800.41800.41808,000
15 Feb 20240.42200.42200.42200.42200.42205,024
14 Feb 20240.42600.42600.42600.42600.42602,346
13 Feb 20240.43800.43800.42400.42600.426051,184
12 Feb 20240.43400.44000.43000.43600.436093,838
09 Feb 20240.42000.44000.41000.43000.430096,509
08 Feb 20240.41000.42000.41000.41000.410072,871
07 Feb 20240.40400.41000.39600.41000.4100147,533
06 Feb 20240.39200.40800.39000.40400.4040139,735
05 Feb 20240.39400.39400.39200.39400.394062,000
02 Feb 20240.39400.40000.38600.39400.3940110,543
01 Feb 20240.38000.39400.38000.39200.392050,091
31 Jan 20240.39000.39200.38600.38600.386060,073
30 Jan 20240.38800.39000.38800.39000.390026,409
29 Jan 20240.38400.38800.38400.38400.384049,078
26 Jan 20240.38400.38400.38000.38200.382041,033
25 Jan 20240.38400.39000.38400.38400.384041,518
24 Jan 20240.38400.38400.38400.38400.384021,916
23 Jan 20240.38800.39000.37400.37400.3740166,131
22 Jan 20240.39600.39600.39000.39000.39009,010
19 Jan 20240.38800.39000.38800.39000.390014,891
18 Jan 20240.39400.39400.38600.38800.388014,270
17 Jan 20240.40000.40000.39400.39400.394033,224
16 Jan 20240.39600.39800.39600.39600.3960101,172
15 Jan 20240.40000.40000.39800.39800.3980155,330
12 Jan 20240.40000.40400.39600.40000.400047,393
11 Jan 20240.41000.41000.39600.39800.398067,590
10 Jan 20240.40400.40400.38600.40000.4000107,827
09 Jan 20240.40800.41000.40000.40400.404042,777
08 Jan 20240.40400.41000.40400.41000.410060,720
05 Jan 20240.40000.40600.40000.40400.4040128,387
04 Jan 20240.40600.40600.40000.40000.4000222,881
03 Jan 20240.41800.41800.39800.40600.4060152,856
02 Jan 20240.42400.44000.40200.41800.4180163,841
29 Dec 20230.42400.43200.42000.42400.4240148,245
28 Dec 20230.43200.43200.42800.43000.430019,740
27 Dec 20230.42400.42800.42200.42800.428074,429
22 Dec 20230.42400.43000.42400.42400.424018,271
21 Dec 20230.42600.42800.41400.42800.428062,663
20 Dec 20230.42400.43800.42200.42600.426025,005
19 Dec 20230.42800.42800.42400.42400.424019,145
18 Dec 20230.42800.43200.42600.43200.432035,074
15 Dec 20230.41800.44000.41800.42800.428016,397
14 Dec 20230.43000.44200.42600.42600.426077,900
13 Dec 20230.42200.43400.42200.43000.430045,031
12 Dec 20230.43600.43600.41400.41400.414044,630
11 Dec 20230.42400.42400.42400.42400.424015
08 Dec 20230.43400.43600.41800.42800.428038,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...