La bourse est fermée

Cofinimmo SA (COFB.BR)

Brussels - Brussels Prix différé. Devise en EUR
Ajouter à la liste dynamique
84,35-0,75 (-0,88 %)
À la clôture : 05:35PM CET
Durée:
07 déc. 2021 - 07 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 202284,9085,5084,3584,3584,3543 468
06 déc. 202284,8585,7084,4085,1085,1050 010
05 déc. 202284,5085,7583,8084,8084,8047 536
02 déc. 202283,0085,1083,0084,0584,0547 178
01 déc. 202282,7084,4082,4583,1083,1087 619
30 nov. 202284,1085,0582,4582,9082,90108 033
29 nov. 202284,3085,3583,5084,1584,1588 955
28 nov. 202286,5086,7584,3585,0085,0075 147
25 nov. 202286,5086,5084,5086,0086,0059 777
24 nov. 202285,5088,2085,3086,4586,4548 001
23 nov. 202286,2086,3084,9585,4585,4547 848
22 nov. 202287,2587,3586,0086,1086,1024 742
21 nov. 202286,5087,5586,0587,3087,3026 723
18 nov. 202286,3086,6085,0086,3586,3559 528
17 nov. 202286,2586,7584,6085,7585,7551 185
16 nov. 202288,2088,2585,0085,8585,8559 760
15 nov. 202288,7090,2588,2088,7588,7557 795
14 nov. 202290,2090,2087,8088,3588,3536 411
11 nov. 202291,5092,9589,4089,8589,8557 768
10 nov. 202287,3591,8085,8591,2091,2064 252
09 nov. 202287,3087,8086,2587,5587,5536 018
08 nov. 202287,3087,7085,8587,5087,5030 741
07 nov. 202286,6587,7586,1587,3087,3030 767
04 nov. 202284,3587,6584,3586,8586,8560 241
03 nov. 202285,8085,8083,3084,1584,1549 195
02 nov. 202287,4087,4085,3086,8586,8548 796
01 nov. 202285,2587,9084,8087,1087,1051 594
31 oct. 202284,4086,0083,6083,9583,9574 783
28 oct. 202284,7084,7081,9582,8082,80114 868
27 oct. 202285,2086,1583,1585,3085,3075 037
26 oct. 202285,9585,9581,9083,5583,5565 241
25 oct. 202282,6085,8080,8585,7085,7061 654
24 oct. 202282,8082,8080,7582,0082,0058 172
21 oct. 202282,7082,7080,3581,1581,1553 362
20 oct. 202281,5083,1581,0082,6582,6545 020
19 oct. 202283,0083,1580,9081,6581,6530 753
18 oct. 202283,9084,0082,0082,6582,6536 019
17 oct. 202280,6083,2079,9583,2083,2068 995
14 oct. 202279,8581,0578,7080,7080,7056 356
13 oct. 202277,6580,1076,8578,0578,0568 771
12 oct. 202279,3079,7077,9077,9077,9066 709
11 oct. 202280,4080,6578,6079,5079,5059 270
10 oct. 202281,0082,3580,4580,4580,4534 363
07 oct. 202282,4583,7580,9581,1581,1537 508
06 oct. 202284,0084,0582,5082,9582,9565 830
05 oct. 202285,7585,9081,9082,4082,4042 709
04 oct. 202285,5586,5584,9585,2585,2560 207
03 oct. 202284,1085,3083,2085,0085,0043 678
30 sept. 202280,2085,2080,1084,8084,80124 515
29 sept. 202281,0081,0078,9580,2080,2098 433
28 sept. 202278,9081,9577,9581,4081,40145 853
27 sept. 202284,1085,3080,1580,7080,7078 932
26 sept. 202284,8586,0583,3583,6583,6599 582
23 sept. 202290,6090,9087,3587,4587,4565 009
22 sept. 202293,4593,4590,3590,9090,9064 740
21 sept. 202293,8595,3593,4594,2594,2552 033
20 sept. 202296,0096,6592,7093,5093,5068 413
19 sept. 202297,7098,7596,1096,4596,4559 118
16 sept. 202294,3096,8593,8096,2096,20186 537
15 sept. 202295,6095,6594,2595,1095,1042 382
14 sept. 202297,0097,6595,2095,2095,2093 844
13 sept. 2022101,20101,3095,8097,2597,2570 411
12 sept. 2022100,50101,3099,75101,20101,2046 717
09 sept. 202298,80100,5098,80100,30100,3033 339
08 sept. 2022100,60101,0098,2098,6098,6042 419
07 sept. 2022101,20102,00100,20100,20100,2063 087
06 sept. 2022100,20102,70100,20101,90101,9064 121
05 sept. 202299,50100,8099,15100,50100,5030 375
02 sept. 202299,70101,4098,80100,70100,7054 523
01 sept. 2022100,60100,6097,2098,9598,9579 671
31 août 2022103,00103,80101,20101,20101,2091 818
30 août 2022104,80104,90103,40103,40103,4042 389
29 août 2022103,20104,80102,90104,30104,3040 611
26 août 2022105,40106,70104,40104,50104,5059 678
25 août 2022105,90106,30105,00105,50105,5018 596
24 août 2022105,60105,70104,50105,20105,2053 894
23 août 2022106,60107,30105,90105,90105,9039 051
22 août 2022107,30107,80105,50106,80106,8037 947
19 août 2022108,60108,60106,50107,30107,3041 847
18 août 2022108,30109,30108,10108,90108,9017 616
17 août 2022109,40109,60108,30108,70108,7028 317
16 août 2022111,40111,40108,70109,40109,4024 966
15 août 2022111,40111,70110,50111,30111,3014 866
12 août 2022109,00111,20109,00110,80110,8039 163
11 août 2022109,90110,00108,60109,00109,0029 983
10 août 2022108,90110,40108,10109,90109,9072 630
09 août 2022109,10110,00108,30109,30109,3027 796
08 août 2022106,70109,40106,70108,90108,9026 480
05 août 2022107,80108,10105,60106,20106,2037 101
04 août 2022107,80109,20107,20107,30107,3034 793
03 août 2022106,80108,30105,90107,30107,3064 645
02 août 2022104,80106,90104,00106,40106,4079 508
01 août 2022108,50108,50102,10105,40105,40118 161
29 juil. 2022115,00115,20109,80109,80109,80125 359
28 juil. 2022111,30112,70110,70112,50112,5037 230
27 juil. 2022113,00113,20108,60110,80110,8051 317
26 juil. 2022111,00112,60110,20112,20112,2041 255
25 juil. 2022110,70112,20110,30111,40111,4060 811
22 juil. 2022107,60112,00107,20111,10111,1039 453
21 juil. 2022106,30107,40105,20107,40107,4039 934
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...