Cofinimmo (COFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	27.685	1,33%	83,10	82,35	84,20	84,15
28/12/2022	36.924	0,61%	82,20	82,15	83,80	83,05
27/12/2022	23.966	-0,24%	83,00	81,90	83,40	82,55
23/12/2022	29.732	1,10%	81,85	81,50	82,80	82,75
22/12/2022	54.167	-0,55%	82,50	81,00	82,50	81,85
21/12/2022	59.506	2,05%	80,85	80,30	82,45	82,30
20/12/2022	58.247	-1,04%	80,75	78,75	81,40	80,65
19/12/2022	69.082	0,18%	81,60	80,30	81,90	81,50
16/12/2022	227.713	-3,44%	84,40	80,20	84,65	81,35
15/12/2022	116.112	-2,77%	85,90	84,05	86,35	84,25
14/12/2022	35.682	0,81%	86,05	85,20	86,95	86,65
13/12/2022	52.910	2,81%	84,45	83,15	87,75	85,95
12/12/2022	53.833	-2,62%	85,45	83,25	86,00	83,60
09/12/2022	75.274	1,24%	84,70	84,20	86,05	85,85
08/12/2022	75.551	0,53%	84,15	82,60	85,55	84,80
07/12/2022	43.468	-0,88%	84,90	84,35	85,50	84,35
06/12/2022	50.010	0,35%	84,85	84,40	85,70	85,10
05/12/2022	47.536	0,89%	84,50	83,80	85,75	84,80
02/12/2022	47.178	1,14%	83,00	83,00	85,10	84,05
01/12/2022	87.619	0,24%	82,70	82,45	84,40	83,10
30/11/2022	108.033	-1,49%	84,10	82,45	85,05	82,90
29/11/2022	88.955	-1,00%	84,30	83,50	85,35	84,15
28/11/2022	75.147	-1,16%	86,50	84,35	86,75	85,00
25/11/2022	59.777	-0,52%	86,50	84,50	86,50	86,00
24/11/2022	48.001	1,17%	85,50	85,30	88,20	86,45
23/11/2022	47.848	-0,76%	86,20	84,95	86,30	85,45
22/11/2022	24.742	-1,38%	87,25	86,00	87,35	86,10
21/11/2022	26.723	1,10%	86,50	86,05	87,55	87,30
18/11/2022	59.528	0,70%	86,30	85,00	86,60	86,35
17/11/2022	51.185	-0,12%	86,25	84,60	86,75	85,75
16/11/2022	59.760	-3,27%	88,20	85,00	88,25	85,85
15/11/2022	57.795	0,45%	88,70	88,20	90,25	88,75
14/11/2022	36.411	-1,67%	90,20	87,80	90,20	88,35
11/11/2022	57.768	-1,48%	91,50	89,40	92,95	89,85
10/11/2022	64.252	4,17%	87,35	85,85	91,80	91,20
09/11/2022	36.018	0,06%	87,30	86,25	87,80	87,55
08/11/2022	30.741	0,23%	87,30	85,85	87,70	87,50
07/11/2022	30.767	0,52%	86,65	86,15	87,75	87,30
04/11/2022	60.241	3,21%	84,35	84,35	87,65	86,85
03/11/2022	49.195	-3,11%	85,80	83,30	85,80	84,15
02/11/2022	48.796	-0,29%	87,40	85,30	87,40	86,85
01/11/2022	51.594	3,75%	85,25	84,80	87,90	87,10
31/10/2022	74.783	1,39%	84,40	83,60	86,00	83,95
28/10/2022	114.868	-2,93%	84,70	81,95	84,70	82,80
27/10/2022	75.037	2,10%	85,20	83,15	86,15	85,30
26/10/2022	65.241	-2,51%	85,95	81,90	85,95	83,55
25/10/2022	61.654	4,51%	82,60	80,85	85,80	85,70
24/10/2022	58.172	1,05%	82,80	80,75	82,80	82,00
21/10/2022	53.362	-1,82%	82,70	80,35	82,70	81,15
20/10/2022	45.020	1,23%	81,50	81,00	83,15	82,65
19/10/2022	30.753	-1,21%	83,00	80,90	83,15	81,65
18/10/2022	36.019	-0,66%	83,90	82,00	84,00	82,65
17/10/2022	68.995	3,10%	80,60	79,95	83,20	83,20
14/10/2022	56.356	3,40%	79,85	78,70	81,05	80,70
13/10/2022	68.771	0,19%	77,65	76,85	80,10	78,05
12/10/2022	66.709	-2,01%	79,30	77,90	79,70	77,90
11/10/2022	59.270	-1,18%	80,40	78,60	80,65	79,50
10/10/2022	34.363	-0,86%	81,00	80,45	82,35	80,45
07/10/2022	37.508	-2,17%	82,45	80,95	83,75	81,15
06/10/2022	65.830	0,67%	84,00	82,50	84,05	82,95
05/10/2022	42.709	-3,34%	85,75	81,90	85,90	82,40
04/10/2022	60.207	0,29%	85,55	84,95	86,55	85,25
03/10/2022	43.678	0,24%	84,10	83,20	85,30	85,00
30/09/2022	124.515	5,74%	80,20	80,10	85,20	84,80
29/09/2022	98.433	-1,47%	81,00	78,95	81,00	80,20
28/09/2022	145.853	0,87%	78,90	77,95	81,95	81,40
27/09/2022	78.932	-3,53%	84,10	80,15	85,30	80,70
26/09/2022	99.582	-4,35%	84,85	83,35	86,05	83,65
23/09/2022	65.009	-3,80%	90,60	87,35	90,90	87,45
22/09/2022	64.740	-3,55%	93,45	90,35	93,45	90,90
21/09/2022	52.033	0,80%	93,85	93,45	95,35	94,25
20/09/2022	68.413	-3,06%	96,00	92,70	96,65	93,50
19/09/2022	59.118	0,26%	97,70	96,10	98,75	96,45
16/09/2022	186.537	1,16%	94,30	93,80	96,85	96,20
15/09/2022	42.382	-0,11%	95,60	94,25	95,65	95,10
14/09/2022	93.844	-2,11%	97,00	95,20	97,65	95,20
13/09/2022	70.411	-3,90%	101,20	95,80	101,30	97,25
12/09/2022	46.717	0,90%	100,50	99,75	101,30	101,20
09/09/2022	33.339	1,72%	98,80	98,80	100,50	100,30
08/09/2022	42.419	-1,60%	100,60	98,20	101,00	98,60
07/09/2022	63.087	-1,67%	101,20	100,20	102,00	100,20
06/09/2022	64.121	1,39%	100,20	100,20	102,70	101,90
05/09/2022	30.375	-0,20%	99,50	99,15	100,80	100,50
02/09/2022	54.523	1,77%	99,70	98,80	101,40	100,70
01/09/2022	79.671	-2,22%	100,60	97,20	100,60	98,95
31/08/2022	91.818	-2,13%	103,00	101,20	103,80	101,20
30/08/2022	42.389	-0,86%	104,80	103,40	104,90	103,40
29/08/2022	40.611	-0,19%	103,20	102,90	104,80	104,30
26/08/2022	59.678	-0,95%	105,40	104,40	106,70	104,50
25/08/2022	18.596	0,29%	105,90	105,00	106,30	105,50
24/08/2022	53.894	-0,66%	105,60	104,50	105,70	105,20
23/08/2022	39.051	-0,84%	106,60	105,90	107,30	105,90
22/08/2022	37.947	-0,47%	107,30	105,50	107,80	106,80
19/08/2022	41.847	-1,47%	108,60	106,50	108,60	107,30
18/08/2022	17.616	0,18%	108,30	108,10	109,30	108,90
17/08/2022	28.317	-0,64%	109,40	108,30	109,60	108,70
16/08/2022	24.966	-1,71%	111,40	108,70	111,40	109,40
15/08/2022	14.866	0,45%	111,40	110,50	111,70	111,30
12/08/2022	39.163	1,65%	109,00	109,00	111,20	110,80
11/08/2022	29.983	-0,82%	109,90	108,60	110,00	109,00