Cofinimmo (COFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	38.006	-0,69%	72,85	72,00	73,05	72,15
27/12/2023	47.696	2,69%	70,75	70,75	72,75	72,65
26/12/2023	25.581	0,36%	70,35	70,35	71,20	70,75
22/12/2023	25.581	0,36%	70,35	70,35	71,20	70,75
21/12/2023	29.106	-1,19%	70,35	70,05	70,90	70,50
20/12/2023	54.764	1,71%	70,20	69,60	71,65	71,35
19/12/2023	51.737	0,14%	70,00	69,75	70,50	70,15
18/12/2023	69.783	-1,06%	70,20	69,60	71,05	70,05
15/12/2023	240.282	-0,56%	71,20	70,60	71,75	70,80
14/12/2023	82.966	4,78%	71,00	70,55	72,50	71,20
13/12/2023	43.928	-0,44%	68,10	67,85	68,55	67,95
12/12/2023	59.980	-1,23%	69,50	67,90	69,55	68,25
11/12/2023	26.756	-0,29%	69,25	68,45	69,45	69,10
08/12/2023	62.292	0,51%	69,00	68,80	70,05	69,30
07/12/2023	85.425	-1,50%	69,90	67,80	70,30	68,95
06/12/2023	81.624	2,87%	68,25	68,20	70,80	70,00
05/12/2023	68.375	1,64%	67,10	67,10	69,15	68,05
04/12/2023	54.711	2,29%	65,60	65,60	67,20	66,95
01/12/2023	63.710	1,32%	64,00	63,65	65,50	65,45
30/11/2023	104.602	-1,00%	65,35	64,60	65,55	64,60
29/11/2023	39.668	1,56%	64,35	64,35	66,20	65,25
28/11/2023	53.356	-1,00%	64,70	63,60	64,80	64,25
27/11/2023	30.452	0,15%	64,70	64,60	65,15	64,90
24/11/2023	21.550	0,16%	64,80	64,30	65,25	64,80
23/11/2023	24.619	-0,15%	64,80	64,25	65,05	64,70
22/11/2023	37.171	2,29%	63,00	63,00	64,85	64,80
21/11/2023	63.164	-3,06%	65,15	63,35	65,50	63,35
20/11/2023	57.882	0,69%	65,25	64,55	65,40	65,35
17/11/2023	68.718	0,86%	64,45	64,35	65,45	64,90
16/11/2023	47.501	-0,85%	64,70	64,30	65,60	64,35
15/11/2023	67.058	-2,11%	66,50	64,60	66,75	64,90
14/11/2023	113.299	7,89%	61,95	61,80	66,30	66,30
13/11/2023	63.957	-2,46%	63,25	61,45	63,30	61,45
10/11/2023	72.995	-0,08%	62,10	61,85	63,00	63,00
09/11/2023	61.000	2,44%	62,65	62,05	64,20	63,05
08/11/2023	175.089	-0,57%	61,95	61,55	62,55	61,55
07/11/2023	66.638	-1,75%	62,45	61,75	63,40	61,90
06/11/2023	68.573	-2,33%	64,75	62,85	65,20	63,00
03/11/2023	72.726	2,54%	63,80	63,40	65,00	64,50
02/11/2023	128.598	5,36%	60,60	60,60	64,10	62,90
01/11/2023	55.763	1,70%	58,90	58,70	59,90	59,70
31/10/2023	79.659	2,18%	58,00	58,00	59,55	58,70
30/10/2023	104.849	1,86%	57,00	57,00	58,25	57,45
27/10/2023	45.194	1,81%	55,40	55,20	56,75	56,40
26/10/2023	61.005	-0,27%	54,65	54,65	55,90	55,40
25/10/2023	68.589	-1,33%	56,40	55,10	56,40	55,55
24/10/2023	62.441	1,72%	55,30	55,00	56,35	56,30
23/10/2023	112.634	-0,45%	55,95	54,60	56,30	55,35
20/10/2023	102.050	2,68%	54,15	53,55	55,65	55,60
19/10/2023	75.896	-1,10%	54,50	53,70	55,20	54,15
18/10/2023	88.825	-2,49%	56,00	54,55	56,15	54,75
17/10/2023	86.506	-1,41%	56,75	55,80	57,50	56,15
16/10/2023	114.761	0,09%	57,35	56,55	58,40	56,95
13/10/2023	128.330	-4,77%	59,50	56,90	59,80	56,90
12/10/2023	66.883	-0,75%	60,55	59,70	61,25	59,75
11/10/2023	98.603	0,08%	60,05	59,80	60,60	60,20
10/10/2023	161.093	-0,33%	60,55	60,00	61,70	60,15
09/10/2023	111.754	-0,17%	60,45	59,15	60,50	60,35
06/10/2023	179.644	-0,33%	61,45	59,90	61,65	60,45
05/10/2023	389.621	-5,97%	62,00	59,95	62,80	60,65
04/10/2023	14.561	0,39%	64,00	63,75	65,30	64,50
03/10/2023	67.001	-1,68%	65,00	63,75	65,65	64,25
02/10/2023	48.271	0,69%	65,50	65,20	66,60	65,35
29/09/2023	64.761	2,77%	63,85	63,85	65,60	64,90
28/09/2023	58.962	-1,33%	63,85	62,70	64,05	63,15
27/09/2023	60.458	-2,37%	65,50	63,85	65,60	64,00
26/09/2023	46.764	-0,61%	65,45	64,95	66,45	65,55
25/09/2023	80.020	-1,79%	67,85	65,30	67,85	65,95
22/09/2023	57.217	-0,07%	67,10	66,45	67,60	67,15
21/09/2023	64.511	-2,68%	68,35	67,20	68,50	67,20
20/09/2023	41.170	0,80%	68,65	68,25	69,70	69,05
19/09/2023	32.665	-0,87%	68,80	68,50	69,55	68,50
18/09/2023	61.518	-2,13%	71,35	68,90	71,50	69,10
15/09/2023	207.715	-1,26%	71,60	70,60	72,25	70,60
14/09/2023	57.541	2,58%	69,70	69,50	71,55	71,50
13/09/2023	42.973	0,07%	69,40	68,65	69,90	69,70
12/09/2023	44.075	-1,83%	70,70	69,35	71,10	69,65
11/09/2023	40.117	0,28%	71,00	70,80	71,30	70,95
08/09/2023	42.060	0,64%	70,75	70,00	71,15	70,75
07/09/2023	48.188	-0,28%	70,20	69,75	70,70	70,30
06/09/2023	34.708	1,51%	69,50	69,35	70,80	70,50
05/09/2023	27.896	-1,28%	70,00	69,45	70,45	69,45
04/09/2023	38.370	-0,64%	69,65	69,10	71,20	70,35
01/09/2023	37.628	-1,53%	71,10	70,65	71,70	70,80
31/08/2023	115.706	0,56%	71,45	71,40	72,95	71,90
30/08/2023	29.488	0,28%	71,40	71,15	72,20	71,50
29/08/2023	44.930	1,28%	71,00	70,30	71,80	71,30
28/08/2023	25.492	1,22%	69,80	69,65	70,70	70,40
25/08/2023	25.505	0,07%	69,40	69,20	70,10	69,55
24/08/2023	29.302	0,22%	69,95	69,30	70,90	69,50
23/08/2023	38.159	2,51%	67,90	67,90	69,35	69,35
22/08/2023	38.270	1,58%	66,85	66,80	68,30	67,65
21/08/2023	74.941	-0,97%	67,20	66,45	67,80	66,60
18/08/2023	61.872	-2,32%	69,20	67,10	69,20	67,25
17/08/2023	36.247	-1,57%	69,50	68,60	69,75	68,85
16/08/2023	26.762	-0,43%	70,10	69,60	70,20	69,95
15/08/2023	25.002	-1,13%	71,15	69,60	71,15	70,25
14/08/2023	32.399	0,35%	70,55	70,30	71,75	71,05
11/08/2023	35.558	-2,61%	72,65	70,80	72,85	70,80
10/08/2023	85.243	3,19%	70,45	70,45	72,70	72,70