Cogent Communications Holdings Inc (CCOI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 18/02/2025 |
179.437 |
1,71%
|
82,60
|
81,84
|
83,78
|
83,40
|
| 17/02/2025 |
58.993 |
0,00%
|
82,60
|
81,98
|
82,78
|
82,00
|
| 14/02/2025 |
114.871 |
-0,80%
|
82,25
|
81,82
|
82,78
|
82,00
|
| 13/02/2025 |
122.126 |
0,90%
|
81,50
|
80,9549
|
82,895
|
82,66
|
| 12/02/2025 |
207.301 |
0,04%
|
81,50
|
81,225
|
82,595
|
81,92
|
| 11/02/2025 |
212.365 |
-0,60%
|
80,91
|
81,51
|
82,805
|
81,89
|
| 10/02/2025 |
236.221 |
2,48%
|
79,91
|
80,24
|
82,43
|
82,38
|
| 07/02/2025 |
266.700 |
1,02%
|
79,65
|
78,7225
|
80,71
|
80,39
|
| 06/02/2025 |
177.096 |
0,51%
|
76,82
|
78,75
|
79,58
|
79,58
|
| 05/02/2025 |
208.107 |
3,94%
|
77,39
|
75,815
|
79,22
|
79,18
|
| 04/02/2025 |
256.404 |
-1,14%
|
74,04
|
75,8001
|
77,66
|
76,18
|
| 03/02/2025 |
244.178 |
2,28%
|
75,00
|
73,69
|
77,18
|
77,06
|
| 31/01/2025 |
245.612 |
0,66%
|
75,06
|
74,73
|
76,25
|
75,34
|
| 30/01/2025 |
165.869 |
0,48%
|
75,06
|
74,58
|
75,40
|
74,85
|
| 29/01/2025 |
173.529 |
-0,25%
|
74,80
|
74,09
|
75,75
|
74,49
|
| 28/01/2025 |
195.544 |
0,61%
|
74,80
|
74,19
|
75,78
|
74,68
|
| 27/01/2025 |
296.007 |
-1,94%
|
75,70
|
73,79
|
75,72
|
74,23
|
| 24/01/2025 |
235.428 |
0,91%
|
75,02
|
74,98
|
76,30
|
75,70
|
| 23/01/2025 |
214.952 |
0,64%
|
73,46
|
73,74
|
75,95
|
75,02
|
| 22/01/2025 |
243.421 |
1,32%
|
73,46
|
73,26
|
75,07
|
74,54
|
| 21/01/2025 |
252.575 |
1,34%
|
72,95
|
72,91
|
74,06
|
73,57
|
| 20/01/2025 |
100.101 |
0,00%
|
73,03
|
72,24
|
73,50
|
72,60
|
| 17/01/2025 |
158.765 |
0,55%
|
72,78
|
72,29
|
73,60
|
72,60
|
| 16/01/2025 |
227.227 |
-1,12%
|
72,78
|
72,06
|
73,43
|
72,20
|
| 15/01/2025 |
263.989 |
1,47%
|
73,69
|
72,085
|
73,78
|
73,02
|
| 14/01/2025 |
266.121 |
0,59%
|
71,19
|
71,26
|
72,97
|
71,96
|
| 13/01/2025 |
206.157 |
-0,27%
|
71,19
|
70,88
|
72,10
|
71,54
|
| 10/01/2025 |
332.571 |
-1,91%
|
72,22
|
71,63
|
73,34
|
71,73
|
| 09/01/2025 |
316.281 |
0,88%
|
72,22
|
71,64
|
73,49
|
73,13
|
| 08/01/2025 |
316.066 |
0,88%
|
75,89
|
71,64
|
73,49
|
73,13
|
| 07/01/2025 |
374.152 |
-4,34%
|
75,28
|
72,33
|
76,40
|
72,49
|
| 06/01/2025 |
320.397 |
0,19%
|
75,28
|
74,545
|
77,125
|
75,78
|
| 03/01/2025 |
310.640 |
-1,88%
|
77,21
|
74,18
|
77,72
|
75,64
|
| 02/01/2025 |
348.431 |
0,03%
|
76,56
|
76,27
|
79,51
|
77,09
|
| 31/12/2024 |
0 |
1,52%
|
76,56
|
76,50
|
77,805
|
77,07
|
| 30/12/2024 |
295.187 |
0,20%
|
75,89
|
74,43
|
77,07
|
77,07
|
| 27/12/2024 |
221.901 |
-0,47%
|
76,08
|
75,11
|
76,485
|
75,77
|
| 26/12/2024 |
192.446 |
0,05%
|
76,08
|
74,87
|
76,41
|
76,13
|
| 24/12/2024 |
0 |
2,07%
|
75,25
|
74,95
|
76,23
|
76,09
|
| 23/12/2024 |
355.761 |
-3,04%
|
74,04
|
74,57
|
77,21
|
74,99
|
| 20/12/2024 |
381.150 |
3,51%
|
74,71
|
74,421
|
77,55
|
77,34
|
| 19/12/2024 |
295.736 |
0,75%
|
74,71
|
74,085
|
76,78
|
74,92
|
| 18/12/2024 |
0 |
0,24%
|
75,57
|
73,33
|
76,575
|
74,36
|
| 17/12/2024 |
314.687 |
-2,61%
|
75,57
|
73,9648
|
75,88
|
74,18
|
| 16/12/2024 |
365.037 |
-1,45%
|
76,17
|
75,45
|
77,25
|
76,17
|
| 13/12/2024 |
186.455 |
2,47%
|
76,15
|
74,11
|
77,38
|
77,29
|
| 12/12/2024 |
190.838 |
-1,19%
|
77,56
|
75,08
|
76,595
|
75,43
|
| 11/12/2024 |
204.425 |
-0,48%
|
76,72
|
75,65
|
77,65
|
76,34
|
| 10/12/2024 |
285.364 |
0,18%
|
76,72
|
75,52
|
77,55
|
76,71
|
| 09/12/2024 |
180.787 |
-2,02%
|
78,54
|
76,39
|
78,38
|
76,57
|
| 06/12/2024 |
271.250 |
-0,72%
|
79,53
|
77,41
|
79,57
|
78,15
|
| 05/12/2024 |
232.220 |
-1,48%
|
79,53
|
77,73
|
79,64
|
78,72
|
| 04/12/2024 |
351.271 |
-0,88%
|
80,12
|
79,16
|
81,22
|
79,90
|
| 03/12/2024 |
677.514 |
-3,22%
|
81,58
|
79,785
|
83,2979
|
80,61
|
| 02/12/2024 |
262.125 |
1,34%
|
81,33
|
80,84
|
83,585
|
83,29
|
| 29/11/2024 |
131.898 |
0,53%
|
82,57
|
81,43
|
83,35
|
82,19
|
