Cogent Communications Holdings Inc (CCOI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	178.958	0,15%	60,89	60,79	61,885	61,52
05/10/2023	183.538	-0,52%	61,35	60,685	61,82	61,43
04/10/2023	314.463	0,69%	61,53	61,15	62,16	61,75
03/10/2023	892.173	3,30%	59,22	58,52	61,70	61,33
02/10/2023	458.547	-4,09%	64,20	59,24	63,90	59,37
29/09/2023	317.290	-2,78%	64,20	61,59	63,90	61,90
28/09/2023	387.943	-1,04%	63,86	63,29	64,415	63,67
27/09/2023	196.675	0,77%	63,86	63,60	64,615	64,34
26/09/2023	236.421	-1,56%	64,76	63,60	65,295	63,85
25/09/2023	313.321	-0,92%	64,95	64,33	65,295	64,86
22/09/2023	178.566	-0,06%	65,74	65,37	66,1099	65,46
21/09/2023	254.046	-0,74%	65,41	65,10	66,32	65,50
20/09/2023	141.758	0,08%	66,60	65,91	67,23	65,99
19/09/2023	247.731	-1,29%	66,27	65,245	66,47	65,94
18/09/2023	424.669	1,94%	65,86	64,69	66,87	66,80
15/09/2023	1.072.484	-2,34%	67,00	65,02	67,3302	65,53
14/09/2023	324.646	0,74%	67,00	66,23	67,55	67,10
13/09/2023	283.371	-0,03%	66,60	65,635	67,49	66,61
12/09/2023	194.215	0,36%	66,06	66,02	67,58	66,63
11/09/2023	196.039	-1,60%	68,19	66,07	68,145	66,39
08/09/2023	217.948	-1,03%	68,19	67,25	68,595	67,47
07/09/2023	219.215	-0,34%	68,39	68,13	69,30	68,17
06/09/2023	186.374	-2,13%	69,65	68,14	69,84	68,40
05/09/2023	258.669	-1,99%	71,26	68,615	70,68	69,89
04/09/2023	220.116	1,03%	70,71	70,63	71,70	71,31
01/09/2023	220.116	1,03%	70,71	70,63	71,70	71,31
31/08/2023	162.829	0,17%	70,71	70,47	70,92	70,58
30/08/2023	190.040	0,89%	69,55	68,80	70,48	70,46
29/08/2023	143.478	1,66%	68,83	68,47	70,12	69,84
28/08/2023	180.467	-0,87%	69,68	68,47	69,91	68,70
25/08/2023	200.378	0,62%	67,99	68,80	70,215	69,30
24/08/2023	223.420	1,03%	67,99	67,99	69,65	68,87
23/08/2023	271.368	0,45%	69,83	67,365	68,73	68,17
22/08/2023	272.020	-1,21%	69,83	68,26	69,73	68,81
21/08/2023	384.834	0,46%	69,96	67,96	70,50	69,65
18/08/2023	327.914	-2,64%	70,30	69,19	71,19	69,33
17/08/2023	378.017	1,28%	70,30	70,30	71,62	71,21
16/08/2023	484.154	-1,49%	69,58	70,04	71,708	70,31
15/08/2023	366.349	0,93%	69,58	70,295	71,465	71,37
14/08/2023	506.850	1,54%	69,58	68,54	70,73	70,71
11/08/2023	607.420	5,56%	67,52	67,255	70,49	69,64
10/08/2023	615.705	13,04%	59,96	58,84	66,07	65,97
09/08/2023	370.191	0,34%	58,18	58,10	59,59	58,36
08/08/2023	333.125	-1,04%	58,43	57,3514	58,68	58,16
07/08/2023	293.389	-0,31%	58,95	58,52	59,39	58,77
04/08/2023	323.870	1,22%	58,18	58,18	59,67	58,95
03/08/2023	320.913	-2,76%	59,91	58,18	59,8699	58,24
02/08/2023	229.120	-0,91%	59,91	59,635	60,30	59,89
01/08/2023	265.838	-1,31%	61,24	60,04	61,20	60,44
31/07/2023	268.801	-0,24%	61,31	60,77	61,4799	61,24
28/07/2023	360.019	0,28%	61,76	61,38	61,95	61,39
27/07/2023	308.952	1,07%	61,02	59,7801	61,64	61,22
26/07/2023	195.217	-0,62%	61,02	60,40	61,285	60,57
25/07/2023	292.032	-1,71%	62,06	60,335	62,05	60,95
24/07/2023	239.590	-0,42%	62,06	61,80	62,64	62,01
21/07/2023	220.501	-0,14%	62,36	61,80	62,5399	62,27
20/07/2023	217.751	-2,26%	63,35	62,08	64,43	62,36
19/07/2023	288.433	1,48%	63,35	63,39	64,43	63,80
18/07/2023	432.265	-0,84%	63,35	62,36	63,615	62,87
17/07/2023	300.474	0,00%	63,39	62,77	64,25	63,40
14/07/2023	254.401	-2,93%	65,42	63,25	65,36	63,40
13/07/2023	246.182	0,65%	64,89	64,45	65,47	65,31
12/07/2023	323.578	-1,43%	64,65	64,7901	65,915	64,89
11/07/2023	161.062	2,02%	64,65	64,16	65,915	65,83
10/07/2023	153.309	-0,56%	64,76	64,00	64,91	64,53
07/07/2023	165.466	0,28%	64,87	64,685	65,75	64,89
06/07/2023	141.169	-2,55%	66,00	64,50	66,22	64,71
05/07/2023	150.698	-0,91%	67,29	66,07	67,39	66,40
04/07/2023	60.389	0,85%	67,29	66,68	67,29	67,86
03/07/2023	60.389	0,85%	67,29	66,68	67,29	67,86
30/06/2023	122.604	-0,34%	67,76	67,26	68,1899	67,29
29/06/2023	72.749	0,73%	67,09	67,01	67,59	67,51
28/06/2023	128.461	0,30%	66,83	66,305	67,08	67,02
27/06/2023	154.992	2,12%	65,63	65,05	67,145	66,82
26/06/2023	124.507	1,49%	64,49	64,18	65,68	65,43
23/06/2023	135.094	-0,34%	64,85	64,135	65,17	64,43
22/06/2023	147.303	-0,89%	65,24	63,64	65,44	64,65
21/06/2023	132.435	-0,70%	65,48	64,50	65,95	65,23
20/06/2023	207.760	0,34%	65,15	64,9197	66,62	65,69
19/06/2023	531.633	0,02%	65,15	64,53	65,73	65,47
16/06/2023	531.633	0,02%	65,15	64,53	65,73	65,47
15/06/2023	142.011	0,71%	65,15	64,395	65,46	65,46
14/06/2023	156.480	1,17%	64,44	64,22	65,44	65,00
13/06/2023	205.446	1,23%	63,55	63,26	64,94	64,25
12/06/2023	202.836	1,10%	63,02	62,54	64,06	63,47
09/06/2023	195.665	-0,03%	62,60	62,30	63,115	62,78
08/06/2023	204.355	0,88%	61,98	60,97	62,84	62,80
07/06/2023	266.370	0,73%	61,38	61,56	62,79	62,25
06/06/2023	160.886	0,20%	61,38	61,34	62,30	61,80
05/06/2023	160.374	-2,24%	62,59	61,47	62,965	61,68
02/06/2023	274.609	2,89%	61,74	61,51	63,22	63,09
01/06/2023	148.414	-0,33%	61,86	60,32	62,97	61,32
31/05/2023	170.799	-0,96%	63,37	62,71	63,87	61,52
30/05/2023	170.799	-0,96%	63,37	62,71	63,87	62,76
29/05/2023	179.761	3,63%	61,15	60,97	63,62	63,37
26/05/2023	179.761	3,63%	61,15	60,97	63,62	63,37
25/05/2023	157.695	-0,34%	61,30	60,28	61,64	61,15
24/05/2023	194.532	-0,71%	61,80	61,155	62,30	61,36
23/05/2023	175.448	-0,23%	61,97	61,75	62,57	61,80
22/05/2023	162.840	-0,69%	62,69	61,72	62,69	61,94