Cofina, SGPS, S.A. (0NVT.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

0.4220

+0.0040

(+0.96%)

At close: 03:37PM BST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	239
May 03, 2024	0.4130	0.4220	0.4130	0.4150	0.4150	2,264
May 02, 2024	0.4050	0.4060	0.4020	0.4020	0.4020	14
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	0.4030	0.4080	0.4030	0.4080	0.4080	9
Apr 29, 2024	0.4170	0.4170	0.4090	0.4090	0.4090	54
Apr 26, 2024	0.4100	0.4180	0.4000	0.4050	0.4050	2,602
Apr 25, 2024	0.4130	0.4130	0.4130	0.4130	0.4130	8
Apr 24, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	28
Apr 23, 2024	0.4180	0.4180	0.4130	0.4130	0.4130	125
Apr 22, 2024	0.4140	0.4170	0.4140	0.4170	0.4170	13
Apr 19, 2024	0.4110	0.4110	0.4070	0.4110	0.4110	22
Apr 18, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	32
Apr 17, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	2
Apr 16, 2024	-	-	-	-	-	-
Apr 15, 2024	-	-	-	-	-	-
Apr 12, 2024	0.4270	0.4270	0.4020	0.4020	0.4020	6
Apr 11, 2024	0.4070	0.4290	0.4010	0.4290	0.4290	156
Apr 10, 2024	-	-	-	-	-	-
Apr 09, 2024	0.4090	0.4100	0.4030	0.4050	0.4050	1,847
Apr 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2
Apr 05, 2024	0.4200	0.4220	0.4200	0.4220	0.4220	73
Apr 04, 2024	0.4240	0.4240	0.4200	0.4240	0.4240	26
Apr 03, 2024	0.4280	0.4280	0.4260	0.4260	0.4260	17
Apr 02, 2024	0.4280	0.4280	0.4260	0.4280	0.4280	71
Mar 28, 2024	0.4320	0.4320	0.4280	0.4280	0.4280	23
Mar 27, 2024	0.4200	0.4200	0.4160	0.4180	0.4180	12
Mar 26, 2024	0.4180	0.4180	0.4160	0.4160	0.4160	86
Mar 25, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	2
Mar 22, 2024	0.4040	0.4200	0.4040	0.4160	0.4160	254
Mar 21, 2024	0.4360	0.4400	0.4360	0.4400	0.4400	11
Mar 20, 2024	0.4300	0.4300	0.4280	0.4280	0.4280	120
Mar 19, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	2
Mar 18, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	2
Mar 15, 2024	0.4300	0.4300	0.4280	0.4280	0.4280	137
Mar 14, 2024	0.4400	0.4400	0.4380	0.4380	0.4380	15
Mar 13, 2024	-	-	-	-	-	-
Mar 12, 2024	0.4340	0.4340	0.4300	0.4300	0.4300	27
Mar 11, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	129
Mar 08, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	6
Mar 07, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	3
Mar 06, 2024	-	-	-	-	-	-
Mar 05, 2024	-	-	-	-	-	-
Mar 04, 2024	0.4260	0.4400	0.4260	0.4400	0.4400	25
Mar 01, 2024	0.4340	0.4340	0.4260	0.4260	0.4260	184
Feb 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2
Feb 28, 2024	0.4460	0.4460	0.4380	0.4380	0.4380	1,063
Feb 27, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	40
Feb 26, 2024	0.4240	0.4380	0.4240	0.4380	0.4380	89
Feb 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	22
Feb 22, 2024	-	-	-	-	-	-
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	-	-	-	-	-	-
Feb 19, 2024	0.4160	0.4160	0.4120	0.4160	0.4160	8
Feb 16, 2024	0.4160	0.4220	0.4160	0.4220	0.4220	30
Feb 15, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	9
Feb 14, 2024	0.4140	0.4260	0.4140	0.4260	0.4260	105
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	0.4300	0.4400	0.4300	0.4380	0.4380	766
Feb 09, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	13
Feb 08, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	81
Feb 07, 2024	0.4020	0.4080	0.4020	0.4080	0.4080	77
Feb 06, 2024	0.3960	0.4040	0.3940	0.4040	0.4040	12
Feb 05, 2024	0.3900	0.3940	0.3900	0.3940	0.3940	49
Feb 02, 2024	0.3940	0.4000	0.3900	0.3920	0.3920	47
Feb 01, 2024	0.3940	0.3940	0.3920	0.3940	0.3940	46
Jan 31, 2024	0.3900	0.3940	0.3860	0.3860	0.3860	37
Jan 30, 2024	0.3880	0.3900	0.3840	0.3900	0.3900	11
Jan 29, 2024	0.3880	0.3880	0.3840	0.3840	0.3840	37
Jan 26, 2024	0.3800	0.3880	0.3800	0.3840	0.3840	163
Jan 25, 2024	0.3840	0.3880	0.3780	0.3860	0.3860	100
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	-	-	-	-	-	-
Jan 22, 2024	0.3960	0.3960	0.3920	0.3940	0.3940	2,584
Jan 19, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	20
Jan 18, 2024	0.3940	0.3960	0.3920	0.3920	0.3920	27
Jan 17, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	2
Jan 16, 2024	0.3960	0.4100	0.3960	0.4100	0.4100	4,004
Jan 15, 2024	0.4020	0.4020	0.3960	0.3960	0.3960	103
Jan 12, 2024	0.4160	0.4160	0.4000	0.4000	0.4000	11
Jan 11, 2024	0.4000	0.4000	0.3960	0.3960	0.3960	121
Jan 10, 2024	0.4040	0.4080	0.4000	0.4000	0.4000	361
Jan 09, 2024	0.4080	0.4100	0.4020	0.4040	0.4040	140
Jan 08, 2024	0.4040	0.4140	0.4040	0.4140	0.4140	152
Jan 05, 2024	0.4160	0.4160	0.4020	0.4020	0.4020	228
Jan 04, 2024	0.4220	0.4220	0.4020	0.4040	0.4040	28
Jan 03, 2024	0.4240	0.4240	0.4040	0.4040	0.4040	397
Jan 02, 2024	0.4140	0.4380	0.4140	0.4180	0.4180	350
Dec 29, 2023	0.4360	0.4360	0.4220	0.4340	0.4340	190
Dec 28, 2023	0.4320	0.4320	0.4320	0.4320	0.4320	120
Dec 27, 2023	0.4200	0.4380	0.4200	0.4380	0.4380	130
Dec 22, 2023	0.4400	0.4400	0.4280	0.4280	0.4280	208
Dec 21, 2023	0.4260	0.4300	0.4260	0.4300	0.4300	8
Dec 20, 2023	0.4240	0.4260	0.4240	0.4260	0.4260	9
Dec 19, 2023	0.4340	0.4340	0.4280	0.4280	0.4280	75
Dec 18, 2023	0.4180	0.4180	0.4180	0.4180	0.4180	3
Dec 15, 2023	0.4200	0.4340	0.4200	0.4280	0.4280	20
Dec 14, 2023	0.4300	0.4400	0.4300	0.4340	0.4340	534
Dec 13, 2023	0.4320	0.4340	0.4200	0.4340	0.4340	278
Dec 12, 2023	0.4200	0.4240	0.4180	0.4240	0.4240	114
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7281-0.0006(-0.08%)

CRUDE OIL78.33-0.05(-0.06%)

Bitcoin CAD85,689.43-1,170.66(-1.35%)

Cofina, SGPS, S.A. (0NVT.L)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7281
-0.0006(-0.08%)

CRUDE OIL
78.33
-0.05(-0.06%)

Bitcoin CAD
85,689.43
-1,170.66(-1.35%)