History: Cofinimmo

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/06/2019
113.00
113.00
111.80
112.20
78,039
112.30
0
17/06/2019
112.80
113.00
112.20
112.40
28,607
112.50
0
14/06/2019
114.00
114.00
112.60
112.60
50,426
112.90
0
13/06/2019
113.20
114.40
113.20
114.00
33,072
114.00
0
12/06/2019
114.80
114.80
113.80
114.00
20,806
114.00
0
11/06/2019
115.00
115.20
114.20
114.60
36,099
114.60
0
10/06/2019
114.60
115.00
114.60
114.80
15,651
114.80
0
07/06/2019
113.60
114.60
113.20
114.60
32,357
114.30
0
06/06/2019
114.20
114.80
113.40
113.60
20,818
113.80
0
05/06/2019
113.60
114.20
113.00
114.20
36,923
113.90
0
04/06/2019
113.80
113.80
112.80
113.00
38,513
113.00
0
03/06/2019
113.00
113.40
111.40
113.40
39,271
113.00
0
31/05/2019
112.80
113.00
112.00
113.00
28,320
113.00
0
30/05/2019
113.80
113.80
112.80
113.40
13,851
113.30
0
29/05/2019
114.20
114.20
113.20
113.40
30,350
113.50
0
28/05/2019
113.80
114.20
112.40
114.00
58,319
114.00
0
27/05/2019
114.80
115.00
113.20
113.80
21,031
114.00
0
24/05/2019
114.00
114.40
113.60
114.00
34,491
114.00
0
23/05/2019
114.20
114.80
113.60
113.60
38,098
113.70
0
22/05/2019
114.60
114.60
113.80
114.20
23,650
114.30
0
21/05/2019
113.00
114.80
112.40
114.40
52,379
114.20
0
20/05/2019
112.00
112.60
111.80
112.40
30,080
112.20
0
17/05/2019
112.40
112.80
111.40
111.60
40,449
112.00
0
16/05/2019
112.20
112.60
112.00
112.40
22,440
112.40
0
15/05/2019
111.60
112.60
111.60
112.20
31,456
112.20
0
14/05/2019
113.00
113.20
110.60
111.00
56,823
111.50
0
13/05/2019
113.80
113.80
112.80
112.80
47,947
113.00
0
10/05/2019
114.80
115.20
114.20
114.80
33,724
114.80
0
09/05/2019
113.60
114.60
113.40
114.00
27,162
114.00
0
08/05/2019
114.40
115.00
113.20
113.60
41,914
113.70
0
07/05/2019
114.20
115.20
114.20
114.80
57,212
114.80
0
06/05/2019
114.40
114.40
113.20
113.80
21,991
113.70
0
03/05/2019
115.40
115.60
114.20
114.40
45,285
114.60
0
02/05/2019
114.40
115.60
113.80
114.80
44,499
114.70
0
30/04/2019
115.00
115.40
113.60
114.00
46,544
114.00
0
29/04/2019
114.20
115.40
113.80
115.00
40,910
115.00
0
26/04/2019
115.40
115.60
114.60
115.60
38,865
115.50
0
25/04/2019
117.60
118.00
116.00
116.00
36,561
116.50
0
24/04/2019
116.40
117.20
116.40
117.20
36,562
117.10
0
23/04/2019
115.40
116.40
115.20
116.20
47,811
116.00
0
18/04/2019
116.00
116.60
115.20
115.60
26,956
115.60
0
17/04/2019
117.60
117.60
115.80
116.00
30,739
116.00
0
16/04/2019
117.00
118.20
117.00
117.80
29,827
117.70
0
15/04/2019
117.80
118.00
116.60
117.40
41,896
117.40
0
12/04/2019
119.20
119.20
117.20
117.60
36,163
117.80
0
11/04/2019
118.60
119.40
118.40
119.00
21,779
119.00
0
10/04/2019
118.20
119.40
118.00
119.00
39,892
119.00
0
09/04/2019
119.40
119.40
117.80
118.00
32,602
118.00
0
08/04/2019
119.60
119.80
118.80
119.20
43,543
119.20
0
05/04/2019
119.40
119.40
118.80
119.40
33,540
119.30
0
04/04/2019
121.40
121.60
119.00
119.60
58,389
119.70
0
03/04/2019
119.60
121.60
119.60
121.60
43,512
121.20
0
02/04/2019
119.40
120.40
119.20
119.60
59,145
119.70
0
01/04/2019
118.80
119.40
118.20
119.00
40,222
119.00
0
29/03/2019
119.00
119.20
118.30
118.40
50,226
118.50
0
28/03/2019
118.50
119.00
118.10
118.70
24,494
118.60
0
27/03/2019
118.00
118.60
117.60
118.60
39,236
118.30
0
26/03/2019
116.90
118.30
116.90
118.00
31,780
118.00
0
25/03/2019
117.00
117.50
116.70
117.00
31,881
117.00
0
22/03/2019
118.40
118.80
117.00
117.20
43,096
117.40
0
21/03/2019
118.20
118.50
117.80
118.10
30,571
118.10
0
20/03/2019
118.60
119.40
118.00
118.20
42,201
118.40
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 June 2019 12:55:37
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB1 - 2019-06-19 13:55:37 - 2019-06-19 12:55:37 - 1000 - Website: OKAY