History: Cofinimmo

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
126.40
128.20
126.20
128.20
58,211
127.90
0
16/09/2019
127.00
127.60
126.40
126.60
34,906
126.80
0
13/09/2019
127.00
127.80
126.80
127.40
41,640
127.40
0
12/09/2019
125.80
127.40
125.80
126.80
63,191
126.50
0
11/09/2019
125.60
126.00
125.00
125.60
38,867
125.60
0
10/09/2019
127.20
127.20
125.00
125.40
39,746
125.60
0
09/09/2019
128.40
128.80
127.20
127.20
40,098
127.60
0
06/09/2019
128.20
129.00
127.20
128.40
42,535
128.40
0
05/09/2019
128.20
128.20
127.00
127.40
39,703
127.50
0
04/09/2019
126.80
128.40
126.80
127.80
34,219
127.60
0
03/09/2019
126.60
126.80
125.80
126.40
28,626
126.30
0
02/09/2019
126.40
127.00
126.00
126.60
25,864
126.50
0
30/08/2019
124.20
126.40
124.20
126.40
46,343
125.80
0
29/08/2019
124.40
125.00
124.00
124.20
24,085
124.30
0
28/08/2019
124.00
124.80
123.60
124.60
31,463
124.40
0
27/08/2019
123.60
124.00
123.20
124.00
69,566
124.00
0
26/08/2019
122.20
124.00
122.00
123.20
32,223
123.20
0
23/08/2019
122.00
123.00
121.80
122.40
34,751
122.40
0
22/08/2019
121.80
122.00
120.80
121.80
28,486
121.60
0
21/08/2019
120.40
122.00
120.40
122.00
82,124
121.50
0
20/08/2019
120.60
121.20
120.60
120.80
60,941
120.80
0
19/08/2019
120.60
121.00
120.20
120.80
33,521
120.70
0
16/08/2019
119.80
120.60
119.80
120.40
20,062
120.30
0
15/08/2019
119.60
120.40
119.20
120.00
23,768
120.00
0
14/08/2019
120.20
120.60
119.40
120.00
23,807
120.00
0
13/08/2019
119.80
120.20
119.40
119.80
31,927
119.90
0
12/08/2019
120.20
121.20
119.60
119.80
31,061
120.10
0
09/08/2019
120.20
120.40
119.60
120.00
20,294
120.00
0
08/08/2019
120.00
120.20
119.20
120.20
31,062
120.00
0
07/08/2019
119.20
119.80
119.00
119.40
30,163
119.40
0
06/08/2019
119.00
120.00
119.00
119.00
46,454
119.00
0
05/08/2019
119.20
119.80
118.80
119.00
40,389
119.00
0
02/08/2019
119.60
121.00
119.00
120.00
36,648
120.00
0
01/08/2019
119.00
120.60
119.00
120.00
26,929
120.00
0
31/07/2019
119.60
119.60
119.00
119.40
43,083
119.30
0
30/07/2019
120.60
121.20
119.40
119.60
43,958
120.20
0
29/07/2019
119.80
120.60
119.60
120.40
31,130
120.40
0
26/07/2019
119.20
120.00
119.20
120.00
42,034
120.00
0
25/07/2019
119.20
119.60
118.80
119.20
30,752
119.20
0
24/07/2019
120.00
120.40
119.20
119.20
47,000
119.70
0
23/07/2019
119.80
120.00
119.00
119.40
50,854
119.50
0
22/07/2019
119.00
119.60
118.40
119.40
72,978
119.20
0
19/07/2019
117.80
119.20
117.40
118.80
84,858
118.60
0
18/07/2019
116.20
117.20
116.20
116.80
29,108
116.60
0
17/07/2019
116.80
117.40
116.40
116.40
29,354
116.70
0
16/07/2019
117.60
117.60
116.40
116.40
25,138
116.60
0
15/07/2019
117.20
117.60
116.40
117.20
27,898
117.10
0
12/07/2019
117.00
117.40
116.20
117.00
25,973
117.00
0
11/07/2019
117.60
118.20
116.80
116.80
26,365
117.00
0
10/07/2019
118.20
118.40
117.00
117.20
28,938
117.30
0
09/07/2019
117.80
118.80
117.20
118.20
29,062
118.00
0
08/07/2019
117.80
118.20
117.20
118.00
29,192
118.00
0
05/07/2019
119.00
120.00
117.40
117.80
29,245
118.30
0
04/07/2019
118.20
119.40
118.20
119.20
27,794
119.10
0
03/07/2019
117.00
118.40
116.80
118.40
70,767
118.10
0
02/07/2019
117.00
117.20
116.00
116.80
49,701
116.80
0
01/07/2019
114.60
117.20
114.60
117.00
85,040
116.50
0
28/06/2019
112.80
114.20
112.20
114.20
79,833
113.80
0
27/06/2019
113.80
113.80
112.40
112.40
58,693
112.70
0
26/06/2019
113.80
113.80
112.80
113.20
48,827
113.20
0
25/06/2019
111.80
112.60
111.40
112.40
28,775
112.30
0
24/06/2019
112.40
113.00
111.40
111.60
41,527
111.80
0
21/06/2019
110.80
112.00
110.20
112.00
165,624
112.00
0
20/06/2019
110.60
111.00
110.00
110.20
81,616
110.40
0
19/06/2019
112.40
112.40
110.60
111.20
86,221
111.20
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.
 
18 September 2019 06:53:12
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-18 07:53:12 - 2019-09-18 06:53:12 - 1000 - Website: OKAY