Cogent Communications Holdings Inc (CCOI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
988.699 |
2,67%
|
19,47
|
19,39
|
20,58
|
19,99
|
| 01/12/2025 |
766.174 |
2,15%
|
18,94
|
18,79
|
19,817
|
19,47
|
| 28/11/2025 |
712.829 |
2,74%
|
19,10
|
18,8057
|
19,52
|
19,08
|
| 26/11/2025 |
1.494.137 |
6,21%
|
17,89
|
17,88
|
19,50
|
19,00
|
| 25/11/2025 |
1.213.863 |
4,25%
|
17,33
|
16,78
|
17,99
|
17,89
|
| 24/11/2025 |
874.073 |
0,65%
|
17,06
|
16,67
|
17,46
|
17,16
|
| 21/11/2025 |
1.011.326 |
2,40%
|
16,72
|
16,25
|
17,21
|
17,05
|
| 20/11/2025 |
1.790.524 |
-1,83%
|
17,4001
|
16,66
|
17,72
|
16,66
|
| 19/11/2025 |
1.280.608 |
-14,29%
|
20,00
|
16,87
|
20,00
|
16,98
|
| 18/11/2025 |
1.673.898 |
7,19%
|
19,10
|
18,715
|
20,28
|
19,81
|
| 17/11/2025 |
1.553.822 |
5,53%
|
17,62
|
17,32
|
18,98
|
18,50
|
| 14/11/2025 |
2.083.147 |
5,22%
|
16,66
|
15,97
|
18,12
|
17,55
|
| 13/11/2025 |
2.140.650 |
-9,68%
|
18,46
|
16,37
|
18,50
|
16,68
|
| 12/11/2025 |
2.649.152 |
-10,33%
|
20,98
|
18,21
|
20,98
|
18,49
|
| 11/11/2025 |
1.862.721 |
-6,78%
|
22,12
|
20,4854
|
22,78
|
20,62
|
| 10/11/2025 |
1.981.337 |
-5,83%
|
23,77
|
21,915
|
24,60
|
22,12
|
| 07/11/2025 |
2.644.813 |
-6,05%
|
24,00
|
23,205
|
25,78
|
23,49
|
| 06/11/2025 |
3.696.905 |
-34,73%
|
28,49
|
24,2501
|
30,135
|
24,95
|
| 05/11/2025 |
1.136.867 |
-4,43%
|
39,69
|
37,84
|
40,15
|
38,30
|
| 04/11/2025 |
432.356 |
-1,94%
|
38,50
|
38,50
|
40,81
|
39,96
|
| 03/11/2025 |
421.421 |
-1,24%
|
41,25
|
39,325
|
41,25
|
40,77
|
| 31/10/2025 |
431.137 |
2,51%
|
39,91
|
39,06
|
41,53
|
41,25
|
| 30/10/2025 |
779.879 |
-6,56%
|
42,135
|
39,75
|
42,93
|
40,21
|
| 29/10/2025 |
540.583 |
-1,10%
|
43,78
|
42,47
|
44,31
|
42,99
|
| 28/10/2025 |
515.683 |
-1,52%
|
44,20
|
43,22
|
44,20
|
43,47
|
| 27/10/2025 |
677.736 |
2,75%
|
43,01
|
42,63
|
44,23
|
44,14
|
| 24/10/2025 |
616.703 |
0,56%
|
43,3863
|
42,89
|
43,80
|
42,96
|
| 23/10/2025 |
814.424 |
-0,91%
|
43,11
|
42,69
|
43,83
|
42,72
|
| 22/10/2025 |
747.541 |
-2,36%
|
43,84
|
42,89
|
43,94
|
43,11
|
| 21/10/2025 |
961.555 |
-0,45%
|
44,49
|
43,72
|
45,1278
|
44,15
|
| 20/10/2025 |
862.411 |
2,07%
|
44,27
|
43,35
|
44,88
|
44,35
|
| 17/10/2025 |
1.102.016 |
-3,12%
|
44,85
|
42,91
|
44,85
|
43,45
|
| 16/10/2025 |
562.609 |
-0,53%
|
45,50
|
44,485
|
45,68
|
44,85
|
| 15/10/2025 |
427.968 |
2,50%
|
44,42
|
43,40
|
45,15
|
45,10
|
| 14/10/2025 |
628.765 |
1,01%
|
43,59
|
42,54
|
44,43
|
44,01
|
| 13/10/2025 |
553.040 |
3,69%
|
44,1375
|
42,163
|
44,1375
|
43,60
|
| 10/10/2025 |
520.334 |
-3,64%
|
43,66
|
41,58
|
44,17
|
42,05
|
| 09/10/2025 |
711.892 |
2,54%
|
42,60
|
42,34
|
43,81
|
43,66
|
| 08/10/2025 |
671.598 |
0,19%
|
42,51
|
42,51
|
43,95
|
42,58
|
| 07/10/2025 |
936.666 |
-0,68%
|
42,80
|
41,8001
|
43,46
|
42,51
|
| 06/10/2025 |
1.074.181 |
2,71%
|
42,00
|
41,86
|
42,9972
|
42,80
|
| 03/10/2025 |
949.604 |
3,17%
|
40,88
|
40,13
|
41,77
|
41,67
|
| 02/10/2025 |
1.079.773 |
3,30%
|
39,3785
|
39,12
|
41,75
|
40,39
|
| 01/10/2025 |
851.938 |
1,97%
|
38,35
|
37,56
|
39,48
|
39,10
|
| 30/09/2025 |
425.390 |
0,41%
|
38,50
|
37,56
|
38,50
|
38,35
|
| 29/09/2025 |
783.155 |
-3,37%
|
39,52
|
38,185
|
39,81
|
38,20
|
| 26/09/2025 |
646.857 |
-1,13%
|
39,86
|
39,03
|
40,36
|
39,52
|
| 25/09/2025 |
672.693 |
-1,97%
|
40,45
|
39,56
|
40,775
|
39,86
|
| 24/09/2025 |
604.810 |
0,69%
|
40,50
|
39,875
|
41,05
|
40,67
|
| 23/09/2025 |
1.391.374 |
0,75%
|
40,38
|
39,59
|
41,36
|
40,44
|
| 22/09/2025 |
1.546.281 |
9,78%
|
36,70
|
36,35
|
40,22
|
40,14
|
| 19/09/2025 |
939.175 |
-3,48%
|
37,92
|
36,60
|
38,50
|
36,62
|
| 18/09/2025 |
1.240.526 |
0,81%
|
38,10
|
37,32
|
38,38
|
37,92
|
| 17/09/2025 |
902.258 |
-0,29%
|
38,00
|
37,05
|
38,41
|
37,65
|
| 16/09/2025 |
1.415.708 |
1,16%
|
37,52
|
36,625
|
38,1957
|
37,70
|
| 15/09/2025 |
1.169.811 |
3,74%
|
36,01
|
36,01
|
37,49
|
37,34
|
| 12/09/2025 |
1.468.787 |
0,11%
|
35,96
|
35,0898
|
36,72
|
36,01
|
| 11/09/2025 |
1.309.793 |
2,04%
|
35,2499
|
35,2499
|
36,77
|
35,96
|
| 10/09/2025 |
1.183.161 |
-2,81%
|
36,14
|
34,39
|
36,98
|
35,30
|
| 09/09/2025 |
1.362.731 |
-1,61%
|
36,70
|
36,285
|
37,36
|
36,30
|
| 08/09/2025 |
1.693.119 |
0,00%
|
36,85
|
35,34
|
37,54
|
36,88
|
| 05/09/2025 |
1.924.032 |
0,60%
|
36,66
|
36,185
|
37,41
|
36,88
|
| 04/09/2025 |
1.187.151 |
1,47%
|
36,50
|
35,90
|
37,24
|
36,66
|
| 03/09/2025 |
708.705 |
-2,14%
|
37,18
|
35,315
|
37,18
|
36,13
|
| 02/09/2025 |
713.406 |
-3,43%
|
37,1586
|
36,43
|
38,1488
|
36,92
|
| 29/08/2025 |
384.495 |
1,92%
|
37,51
|
36,82
|
38,42
|
38,23
|
| 28/08/2025 |
685.095 |
-0,69%
|
38,08
|
37,35
|
38,48
|
37,51
|
| 27/08/2025 |
899.318 |
1,02%
|
37,22
|
36,75
|
37,92
|
37,79
|
| 26/08/2025 |
685.521 |
-2,25%
|
38,47
|
36,99
|
38,47
|
37,41
|
| 25/08/2025 |
673.155 |
-0,16%
|
38,08
|
37,65
|
38,51
|
38,30
|
| 22/08/2025 |
884.213 |
2,21%
|
37,53
|
37,19
|
39,18
|
38,38
|
| 21/08/2025 |
1.712.353 |
2,84%
|
36,50
|
36,07
|
37,98
|
37,52
|
| 20/08/2025 |
870.056 |
-0,56%
|
37,77
|
36,38
|
37,89
|
36,485
|
| 19/08/2025 |
928.749 |
2,36%
|
37,01
|
36,58
|
37,77
|
37,75
|
| 18/08/2025 |
1.885.307 |
7,71%
|
36,60
|
36,355
|
38,43
|
36,90
|
| 15/08/2025 |
924.566 |
0,32%
|
34,30
|
34,00
|
35,33
|
34,25
|
| 14/08/2025 |
1.195.716 |
-1,98%
|
35,50
|
32,22
|
35,50
|
34,14
|
| 13/08/2025 |
1.530.826 |
2,26%
|
34,14
|
33,66
|
36,00
|
34,83
|
| 12/08/2025 |
2.018.531 |
5,25%
|
31,70
|
30,10
|
34,23
|
34,06
|
| 11/08/2025 |
3.140.906 |
5,81%
|
30,80
|
30,66
|
34,12
|
32,36
|
| 08/08/2025 |
3.457.543 |
-12,34%
|
35,35
|
29,615
|
35,35
|
30,62
|
| 07/08/2025 |
3.022.277 |
-19,46%
|
42,9999
|
33,805
|
43,00
|
35,34
|
| 06/08/2025 |
878.292 |
-3,98%
|
46,00
|
43,76
|
46,00
|
43,88
|
| 05/08/2025 |
412.370 |
0,93%
|
45,27
|
44,80
|
45,82
|
45,70
|
| 04/08/2025 |
299.363 |
0,33%
|
45,19
|
44,89
|
45,4974
|
45,28
|
| 01/08/2025 |
410.168 |
-1,02%
|
45,00
|
44,28
|
45,56
|
45,14
|
| 31/07/2025 |
598.749 |
-2,94%
|
47,19
|
45,48
|
47,19
|
45,59
|
| 30/07/2025 |
446.698 |
0,24%
|
47,01
|
46,04
|
47,325
|
46,97
|
| 29/07/2025 |
407.124 |
-1,35%
|
48,83
|
46,82
|
48,9487
|
46,85
|
| 28/07/2025 |
434.422 |
-2,74%
|
48,88
|
47,34
|
48,88
|
47,49
|
| 25/07/2025 |
344.124 |
-0,08%
|
49,80
|
47,93
|
49,928
|
48,83
|
| 24/07/2025 |
277.082 |
-2,81%
|
49,51
|
48,75
|
50,94
|
48,87
|
| 23/07/2025 |
262.786 |
1,81%
|
48,10
|
48,0101
|
50,9625
|
50,285
|
| 22/07/2025 |
410.121 |
3,07%
|
50,41
|
47,215
|
50,53
|
49,39
|
| 21/07/2025 |
787.569 |
-4,16%
|
50,41
|
47,215
|
50,53
|
47,92
|
| 18/07/2025 |
814.291 |
-5,50%
|
52,44
|
49,62
|
54,37
|
50,00
|
| 17/07/2025 |
471.833 |
1,19%
|
50,66
|
50,17
|
54,37
|
52,91
|
| 16/07/2025 |
527.370 |
4,06%
|
50,65
|
49,65
|
52,32
|
52,29
|
| 15/07/2025 |
313.908 |
-0,40%
|
49,41
|
49,4547
|
50,74
|
50,25
|
| 14/07/2025 |
327.662 |
2,13%
|
49,40
|
49,40
|
50,505
|
50,45
|
