Cofinimmo (COFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	29.177	1,08%	60,05	59,75	60,70	60,70
16-07-2024	28.866	-0,74%	60,45	59,80	60,65	60,05
15-07-2024	38.743	0,08%	60,35	59,90	60,95	60,50
12-07-2024	43.766	0,00%	60,55	59,90	60,70	60,45
11-07-2024	42.543	2,03%	59,50	59,20	60,80	60,45
10-07-2024	31.035	1,72%	58,90	58,50	59,70	59,25
09-07-2024	31.031	-0,51%	58,85	58,15	59,15	58,25
08-07-2024	59.711	-2,01%	59,75	58,55	60,10	58,55
05-07-2024	57.751	1,27%	59,15	59,15	60,05	59,75
04-07-2024	39.428	0,94%	58,55	58,55	59,05	59,00
03-07-2024	46.561	2,36%	57,60	57,35	58,75	58,45
02-07-2024	37.256	0,79%	56,50	56,40	57,65	57,10
01-07-2024	35.994	0,53%	57,15	56,65	57,75	56,65
28-06-2024	73.058	-0,44%	56,90	56,35	57,40	56,35
27-06-2024	76.240	0,27%	56,55	56,05	56,65	56,60
26-06-2024	77.927	-0,97%	57,35	55,95	57,40	56,45
25-06-2024	69.504	-1,64%	57,95	57,00	58,40	57,00
24-06-2024	65.487	1,31%	57,40	57,30	58,05	57,95
21-06-2024	202.466	-0,61%	57,55	57,20	57,80	57,20
20-06-2024	87.401	1,05%	57,00	57,00	57,55	57,55
19-06-2024	80.323	-1,73%	57,75	56,95	57,80	56,95
18-06-2024	91.127	1,22%	57,40	57,25	58,15	57,95
17-06-2024	55.840	-0,26%	57,40	57,15	58,05	57,25
14-06-2024	74.590	-0,78%	57,85	56,90	57,90	57,40
13-06-2024	63.581	-1,45%	58,30	57,85	58,75	57,85
12-06-2024	82.100	2,98%	57,00	57,00	58,90	58,70
11-06-2024	147.468	-3,47%	59,05	57,00	59,20	57,00
10-06-2024	92.335	-0,25%	59,00	58,55	59,25	59,05
07-06-2024	79.374	-2,63%	60,50	59,05	60,80	59,20
06-06-2024	77.728	-1,06%	61,25	60,45	61,75	60,80
05-06-2024	53.196	0,08%	61,50	61,10	62,00	61,45
04-06-2024	79.319	-0,24%	61,65	61,35	62,15	61,40
03-06-2024	76.593	1,23%	61,20	60,80	61,55	61,55
31-05-2024	116.663	1,17%	60,20	60,10	61,10	60,80
30-05-2024	65.063	1,86%	58,75	58,75	60,10	60,10
29-05-2024	143.381	-1,75%	60,00	58,40	60,10	59,00
28-05-2024	81.105	-0,50%	60,80	60,05	60,85	60,05
27-05-2024	52.414	0,75%	60,50	60,00	60,50	60,35
24-05-2024	94.035	1,35%	58,80	58,50	60,75	59,90
23-05-2024	99.061	-3,19%	60,85	59,10	60,85	59,10
22-05-2024	64.538	0,33%	60,85	60,30	61,50	61,05
21-05-2024	63.731	-1,38%	61,55	60,35	61,75	60,85
20-05-2024	39.547	-0,56%	62,20	61,50	62,65	61,70
17-05-2024	46.256	-0,96%	62,15	61,90	62,75	62,05
16-05-2024	54.796	-0,08%	62,70	62,20	62,80	62,65
15-05-2024	98.081	4,07%	60,30	60,30	62,70	62,70
14-05-2024	93.685	0,08%	60,10	59,95	60,90	60,25
13-05-2024	143.080	0,33%	61,80	60,20	62,35	60,20
10-05-2024	83.039	-0,15%	66,55	66,10	67,10	66,20
09-05-2024	68.241	0,61%	65,80	65,20	67,00	66,30
08-05-2024	55.973	0,08%	66,10	65,15	66,30	65,90
07-05-2024	93.434	0,69%	66,00	65,40	66,45	65,85
06-05-2024	76.592	0,62%	65,00	64,65	65,70	65,40
03-05-2024	107.961	2,52%	63,75	63,35	66,05	65,00
02-05-2024	101.737	1,77%	62,50	62,40	63,70	63,40
01-05-2024	107.827	0,00%	63,20	62,05	63,55	62,30
30-04-2024	107.827	0,48%	63,20	62,05	63,55	62,30
29-04-2024	71.062	2,10%	62,50	61,90	63,60	63,30
26-04-2024	75.846	0,81%	61,00	60,65	62,50	62,00
25-04-2024	84.647	-0,57%	61,70	61,30	62,20	61,50
24-04-2024	70.382	-2,14%	63,25	61,80	63,30	61,85
23-04-2024	47.606	0,40%	63,05	62,50	63,20	63,20
22-04-2024	90.139	0,88%	62,20	61,40	63,30	62,95
19-04-2024	70.224	0,24%	61,90	61,75	62,60	62,40
18-04-2024	53.918	0,32%	62,15	62,05	62,70	62,25
17-04-2024	46.836	0,41%	61,65	61,20	63,00	62,05
16-04-2024	84.872	-0,56%	61,90	61,40	62,10	61,80
15-04-2024	48.701	0,08%	62,20	61,85	62,85	62,15
12-04-2024	62.295	-0,32%	62,85	62,10	63,20	62,10
11-04-2024	64.764	0,81%	61,50	61,35	62,95	62,30
10-04-2024	85.020	-1,75%	63,05	61,70	63,95	61,80
09-04-2024	41.069	1,29%	62,00	61,80	63,25	62,90
08-04-2024	53.552	0,08%	62,30	61,45	62,40	62,10
05-04-2024	98.883	-0,96%	62,35	61,50	62,60	62,05
04-04-2024	84.603	2,79%	61,30	61,15	63,10	62,65
03-04-2024	82.944	0,08%	60,90	60,30	61,40	60,95
02-04-2024	119.160	0,41%	61,05	60,40	61,90	60,90
01-04-2024	0	2,62%	59,45	58,65	61,10	60,65
28-03-2024	104.283	2,62%	59,45	58,65	61,10	60,65
27-03-2024	82.917	1,90%	58,00	57,75	59,10	59,10
26-03-2024	64.802	-0,60%	58,35	57,55	58,50	58,00
25-03-2024	72.696	-0,43%	58,65	57,70	58,65	58,35
22-03-2024	56.411	0,34%	58,40	58,15	59,00	58,60
21-03-2024	72.363	2,01%	58,05	57,95	59,00	58,40
20-03-2024	88.145	0,44%	57,00	56,40	57,25	57,25
19-03-2024	79.186	-0,18%	57,00	56,75	57,40	57,00
18-03-2024	58.924	-0,70%	57,80	57,10	58,15	57,10
15-03-2024	925.500	-0,09%	57,35	56,85	58,15	57,50
14-03-2024	121.485	0,44%	57,25	57,25	58,60	57,55
13-03-2024	144.381	-1,12%	57,95	57,05	58,10	57,30
12-03-2024	105.797	-1,78%	59,00	57,60	59,00	57,95
11-03-2024	119.545	1,11%	58,60	58,15	59,20	59,00
08-03-2024	100.834	2,82%	56,90	56,80	58,40	58,35
07-03-2024	92.949	0,18%	56,50	56,15	58,30	56,75
06-03-2024	77.793	0,62%	56,75	56,55	58,15	56,65
05-03-2024	73.849	-0,97%	56,80	56,05	57,00	56,30
04-03-2024	95.410	-1,39%	59,25	55,90	59,25	56,85
01-03-2024	118.140	-0,09%	57,95	57,05	58,55	57,65
29-02-2024	224.026	-1,70%	59,00	57,70	59,80	57,70
28-02-2024	129.714	-1,35%	59,70	58,00	59,70	58,70