Cogent Communications Holdings Inc (CCOI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
338.628 |
1,78%
|
51,73
|
50,08
|
52,83
|
52,06
|
| 22/04/2025 |
400.754 |
-0,68%
|
52,97
|
50,08
|
53,155
|
51,15
|
| 21/04/2025 |
350.856 |
-3,01%
|
55,53
|
50,87
|
55,53
|
51,50
|
| 17/04/2025 |
322.627 |
1,67%
|
53,12
|
51,70
|
53,84
|
53,10
|
| 16/04/2025 |
283.101 |
-2,26%
|
53,12
|
51,69
|
53,84
|
52,23
|
| 15/04/2025 |
332.071 |
0,68%
|
53,12
|
52,935
|
53,73
|
53,44
|
| 14/04/2025 |
732.953 |
2,61%
|
50,60
|
52,005
|
54,11
|
53,08
|
| 11/04/2025 |
520.933 |
2,15%
|
50,60
|
50,17
|
51,99
|
51,73
|
| 10/04/2025 |
700.124 |
-5,93%
|
52,79
|
48,13
|
52,885
|
50,64
|
| 09/04/2025 |
1.297.419 |
6,14%
|
50,05
|
48,05
|
54,795
|
53,83
|
| 08/04/2025 |
593.635 |
-5,03%
|
54,11
|
49,87
|
54,605
|
50,66
|
| 07/04/2025 |
981.001 |
-6,36%
|
53,95
|
52,71
|
56,77
|
53,30
|
| 04/04/2025 |
622.922 |
-5,26%
|
58,48
|
55,49
|
58,98
|
56,92
|
| 03/04/2025 |
335.679 |
-2,55%
|
59,99
|
58,72
|
60,74
|
60,08
|
| 02/04/2025 |
248.478 |
-0,02%
|
61,06
|
60,35
|
62,25
|
61,65
|
| 01/04/2025 |
324.904 |
0,57%
|
61,21
|
60,06
|
62,06
|
61,66
|
| 31/03/2025 |
481.024 |
-0,42%
|
60,80
|
60,11
|
61,85
|
61,31
|
| 28/03/2025 |
331.767 |
0,11%
|
61,75
|
60,39
|
62,065
|
61,57
|
| 27/03/2025 |
486.253 |
-2,49%
|
62,79
|
61,23
|
63,22
|
61,50
|
| 26/03/2025 |
459.043 |
-1,28%
|
63,94
|
62,7524
|
64,801
|
63,07
|
| 25/03/2025 |
551.353 |
-6,25%
|
68,05
|
63,86
|
68,10
|
63,89
|
| 24/03/2025 |
262.632 |
-0,23%
|
68,49
|
68,13
|
69,63
|
68,15
|
| 21/03/2025 |
309.081 |
-0,96%
|
68,49
|
67,51
|
69,21
|
68,31
|
| 20/03/2025 |
191.118 |
-2,18%
|
69,85
|
68,92
|
70,495
|
68,97
|
| 19/03/2025 |
209.253 |
0,23%
|
71,09
|
69,701
|
71,37
|
70,51
|
| 18/03/2025 |
133.364 |
-0,82%
|
71,09
|
70,12
|
71,48
|
70,35
|
| 17/03/2025 |
285.451 |
3,49%
|
68,43
|
68,035
|
71,48
|
70,91
|
| 14/03/2025 |
192.728 |
1,32%
|
68,37
|
67,66
|
68,65
|
68,52
|
| 12/03/2025 |
323.630 |
0,01%
|
69,93
|
67,61
|
70,505
|
67,61
|
| 11/03/2025 |
258.497 |
0,43%
|
69,79
|
69,46
|
71,2425
|
69,93
|
| 10/03/2025 |
294.042 |
-2,56%
|
71,26
|
69,0001
|
71,815
|
69,63
|
| 07/03/2025 |
305.666 |
0,97%
|
69,39
|
70,19
|
72,64
|
71,59
|
| 06/03/2025 |
364.166 |
1,01%
|
69,39
|
68,83
|
71,055
|
70,90
|
| 05/03/2025 |
322.966 |
-1,50%
|
70,76
|
70,01
|
72,42
|
70,19
|
| 04/03/2025 |
456.898 |
-0,08%
|
70,76
|
70,615
|
72,755
|
71,26
|
| 03/03/2025 |
527.187 |
-2,40%
|
72,78
|
70,74
|
75,46
|
71,32
|
| 28/02/2025 |
533.742 |
0,84%
|
78,50
|
70,58
|
73,405
|
73,07
|
| 27/02/2025 |
630.157 |
-9,55%
|
78,50
|
71,32
|
79,50
|
72,46
|
| 26/02/2025 |
279.997 |
1,12%
|
79,48
|
79,00
|
80,45
|
80,11
|
| 25/02/2025 |
206.407 |
0,15%
|
79,31
|
77,91
|
79,82
|
79,22
|
| 24/02/2025 |
186.588 |
-1,04%
|
81,98
|
79,10
|
79,75
|
79,10
|
| 21/02/2025 |
225.842 |
-1,87%
|
81,98
|
79,58
|
82,00
|
79,93
|
| 20/02/2025 |
190.767 |
-2,39%
|
83,47
|
81,375
|
83,19
|
81,45
|
| 19/02/2025 |
132.100 |
0,05%
|
83,47
|
82,86
|
84,06
|
83,44
|
