Cogent Communications Holdings Inc (CCOI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/07/2025 |
330.967 |
-2,22%
|
49,28
|
49,12
|
50,96
|
49,40
|
| 10/07/2025 |
306.545 |
2,52%
|
49,92
|
48,88
|
50,96
|
50,52
|
| 09/07/2025 |
324.189 |
-1,28%
|
49,43
|
48,88
|
50,345
|
49,28
|
| 08/07/2025 |
271.194 |
1,40%
|
50,09
|
48,865
|
50,295
|
49,92
|
| 07/07/2025 |
261.846 |
-2,19%
|
50,09
|
48,865
|
50,295
|
49,23
|
| 04/07/2025 |
177.252 |
-0,51%
|
50,51
|
49,93
|
50,97
|
50,33
|
| 03/07/2025 |
177.240 |
0,04%
|
50,27
|
49,79
|
54,02
|
50,33
|
| 02/07/2025 |
282.865 |
0,72%
|
48,17
|
47,78
|
51,28
|
50,59
|
| 01/07/2025 |
522.162 |
4,19%
|
48,21
|
47,78
|
51,28
|
50,23
|
| 30/06/2025 |
394.031 |
0,02%
|
48,21
|
47,785
|
48,275
|
48,21
|
| 27/06/2025 |
314.687 |
0,06%
|
48,33
|
47,70
|
49,45
|
48,20
|
| 26/06/2025 |
438.392 |
0,02%
|
48,88
|
47,70
|
49,16
|
48,16
|
| 25/06/2025 |
313.404 |
-1,90%
|
49,73
|
47,96
|
49,76
|
48,15
|
| 24/06/2025 |
506.524 |
-0,40%
|
47,18
|
46,57
|
49,76
|
49,08
|
| 23/06/2025 |
467.753 |
3,85%
|
47,45
|
46,57
|
49,29
|
49,275
|
| 20/06/2025 |
1.717.363 |
1,54%
|
46,73
|
46,73
|
48,925
|
47,45
|
| 19/06/2025 |
826.159 |
-0,89%
|
47,37
|
46,205
|
47,92
|
46,73
|
| 18/06/2025 |
820.666 |
-0,89%
|
46,33
|
45,00
|
47,92
|
46,73
|
| 17/06/2025 |
535.082 |
0,51%
|
47,03
|
46,09
|
47,875
|
47,15
|
| 16/06/2025 |
593.283 |
-0,15%
|
47,00
|
46,63
|
47,8883
|
46,91
|
| 13/06/2025 |
631.296 |
-2,13%
|
48,05
|
46,70
|
48,48
|
46,98
|
| 12/06/2025 |
521.286 |
-0,39%
|
48,99
|
47,11
|
49,4744
|
48,00
|
| 11/06/2025 |
513.792 |
-0,91%
|
49,21
|
48,02
|
49,4744
|
48,19
|
| 10/06/2025 |
514.517 |
-0,67%
|
48,30
|
47,555
|
49,61
|
48,63
|
| 09/06/2025 |
567.035 |
2,34%
|
48,50
|
47,555
|
49,61
|
48,96
|
| 06/06/2025 |
447.864 |
0,91%
|
47,56
|
46,215
|
48,50
|
47,84
|
| 05/06/2025 |
483.930 |
-0,38%
|
47,46
|
46,13
|
48,21
|
47,41
|
| 04/06/2025 |
692.423 |
0,23%
|
46,19
|
45,445
|
48,21
|
47,59
|
| 03/06/2025 |
587.047 |
2,95%
|
45,50
|
44,78
|
47,55
|
47,48
|
| 02/06/2025 |
650.466 |
0,90%
|
45,71
|
44,78
|
46,89
|
46,12
|
| 30/05/2025 |
522.830 |
-3,81%
|
46,85
|
45,41
|
47,61
|
45,71
|
| 29/05/2025 |
619.318 |
1,58%
|
49,09
|
46,1711
|
49,265
|
47,50
|
| 28/05/2025 |
563.377 |
-4,94%
|
47,69
|
46,65
|
49,50
|
46,76
|
| 27/05/2025 |
919.275 |
4,91%
|
46,8518
|
46,8518
|
49,22
|
49,19
|
| 23/05/2025 |
648.326 |
2,16%
|
44,43
|
43,6501
|
47,93
|
46,89
|
| 22/05/2025 |
1.236.811 |
1,91%
|
49,50
|
43,6501
|
49,5001
|
45,90
|
| 21/05/2025 |
895.208 |
-7,61%
|
49,64
|
45,04
|
50,27
|
45,04
|
| 20/05/2025 |
470.848 |
-0,09%
|
49,95
|
48,96
|
50,78
|
49,845
|
| 19/05/2025 |
421.520 |
-1,38%
|
52,75
|
48,96
|
52,75
|
49,89
|
| 16/05/2025 |
584.410 |
0,36%
|
50,65
|
49,975
|
51,53
|
50,59
|
| 15/05/2025 |
402.283 |
-0,90%
|
51,27
|
49,985
|
51,85
|
50,41
|
| 14/05/2025 |
640.075 |
-0,78%
|
50,41
|
49,39
|
51,85
|
50,87
|
| 13/05/2025 |
613.096 |
1,44%
|
50,01
|
49,29
|
51,325
|
51,27
|
| 12/05/2025 |
540.660 |
3,29%
|
50,97
|
49,29
|
51,0304
|
50,54
|
| 09/05/2025 |
845.260 |
-0,75%
|
50,16
|
45,00
|
50,98
|
48,93
|
| 08/05/2025 |
1.464.893 |
-7,35%
|
55,02
|
45,00
|
55,24
|
49,30
|
| 07/05/2025 |
578.627 |
-3,29%
|
55,53
|
52,895
|
55,89
|
53,21
|
| 06/05/2025 |
366.852 |
-1,84%
|
56,25
|
54,45
|
56,885
|
55,02
|
| 05/05/2025 |
480.904 |
-0,73%
|
56,40
|
55,00
|
56,885
|
56,05
|
| 02/05/2025 |
465.092 |
3,20%
|
54,82
|
54,10
|
56,50
|
56,46
|
| 01/05/2025 |
411.685 |
0,66%
|
54,57
|
53,72
|
55,33
|
54,71
|
| 30/04/2025 |
318.322 |
-0,68%
|
53,36
|
53,25
|
55,315
|
54,35
|
| 29/04/2025 |
295.680 |
1,98%
|
53,51
|
53,12
|
55,085
|
54,68
|
| 28/04/2025 |
233.399 |
0,17%
|
53,55
|
53,12
|
54,27
|
53,62
|
| 25/04/2025 |
293.940 |
0,06%
|
52,00
|
51,53
|
53,91
|
53,53
|
| 24/04/2025 |
253.791 |
2,77%
|
52,14
|
51,87
|
53,91
|
53,50
|
