Cogent Communications Holdings Inc (CCOI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 28/11/2024 |
228.230 |
1,31%
|
82,89
|
81,70
|
83,96
|
82,57
|
| 27/11/2024 |
223.358 |
0,09%
|
83,49
|
81,70
|
84,5992
|
82,57
|
| 26/11/2024 |
295.866 |
-0,63%
|
84,35
|
81,96
|
85,18
|
82,50
|
| 25/11/2024 |
559.934 |
-0,16%
|
83,11
|
82,83
|
85,18
|
83,02
|
| 22/11/2024 |
358.581 |
0,44%
|
81,53
|
81,2699
|
84,44
|
83,155
|
| 21/11/2024 |
304.383 |
2,94%
|
81,40
|
79,73
|
84,16
|
82,795
|
| 20/11/2024 |
290.668 |
1,80%
|
80,80
|
79,32
|
81,40
|
81,40
|
| 19/11/2024 |
190.045 |
-0,15%
|
79,36
|
79,025
|
82,39
|
79,96
|
| 18/11/2024 |
298.899 |
0,86%
|
79,40
|
78,97
|
82,39
|
80,08
|
| 15/11/2024 |
309.151 |
2,04%
|
77,50
|
76,37
|
80,285
|
79,40
|
| 14/11/2024 |
216.061 |
-1,06%
|
79,15
|
77,29
|
80,35
|
77,81
|
| 13/11/2024 |
228.864 |
-0,51%
|
79,98
|
78,39
|
81,08
|
78,64
|
| 12/11/2024 |
262.941 |
-1,75%
|
83,57
|
78,965
|
83,015
|
79,04
|
| 11/11/2024 |
426.320 |
-3,94%
|
83,55
|
80,36
|
84,58
|
80,45
|
| 08/11/2024 |
364.097 |
-1,88%
|
84,58
|
80,0201
|
86,76
|
83,75
|
| 07/11/2024 |
497.822 |
0,77%
|
85,52
|
80,0201
|
86,76
|
85,35
|
| 06/11/2024 |
455.755 |
3,82%
|
81,23
|
79,93
|
85,94
|
84,70
|
| 05/11/2024 |
222.034 |
%
|
81,23
|
81,18
|
82,66
|
82,39
|
| 04/11/2024 |
217.464 |
%
|
81,57
|
81,19
|
82,66
|
81,43
|
| 01/11/2024 |
238.596 |
%
|
80,72
|
80,52
|
82,87
|
81,615
|
| 31/10/2024 |
191.421 |
%
|
81,75
|
80,24
|
82,06
|
80,27
|
| 30/10/2024 |
152.444 |
%
|
81,75
|
81,43
|
82,52
|
81,59
|
| 29/10/2024 |
146.495 |
%
|
80,94
|
80,94
|
81,74
|
81,72
|
| 28/10/2024 |
247.684 |
%
|
82,98
|
80,59
|
83,17
|
81,60
|
| 25/10/2024 |
338.912 |
%
|
82,49
|
81,55
|
83,10
|
81,88
|
| 24/10/2024 |
181.208 |
%
|
82,56
|
81,5715
|
83,69
|
82,99
|
| 23/10/2024 |
240.544 |
%
|
82,24
|
82,17
|
84,33
|
82,23
|
| 22/10/2024 |
239.710 |
%
|
84,00
|
82,17
|
84,33
|
82,23
|
| 21/10/2024 |
166.300 |
%
|
84,87
|
83,60
|
85,20
|
84,50
|
| 18/10/2024 |
229.717 |
%
|
83,80
|
83,26
|
85,13
|
85,29
|
| 17/10/2024 |
219.685 |
%
|
83,80
|
82,535
|
84,41
|
84,44
|
| 16/10/2024 |
216.475 |
%
|
82,60
|
82,535
|
84,41
|
83,66
|
| 15/10/2024 |
215.959 |
%
|
80,84
|
80,22
|
81,30
|
80,83
|
| 14/10/2024 |
215.400 |
%
|
80,29
|
80,22
|
81,30
|
80,83
|
| 11/10/2024 |
218.439 |
%
|
80,18
|
80,0129
|
80,96
|
80,45
|
| 10/10/2024 |
431.635 |
%
|
77,33
|
79,595
|
83,38
|
81,14
|
| 09/10/2024 |
427.553 |
%
|
77,33
|
79,595
|
83,38
|
81,14
|
| 08/10/2024 |
251.647 |
%
|
77,33
|
76,93
|
79,67
|
79,42
|
| 07/10/2024 |
283.213 |
%
|
76,31
|
75,6501
|
77,20
|
76,90
|
| 04/10/2024 |
156.135 |
%
|
76,31
|
74,98
|
76,00
|
75,57
|
| 03/10/2024 |
150.419 |
%
|
75,32
|
74,98
|
76,00
|
75,55
|
| 02/10/2024 |
342.333 |
%
|
74,56
|
74,49
|
76,30
|
75,47
|
| 01/10/2024 |
290.008 |
%
|
75,81
|
75,31
|
77,285
|
76,1375
|
| 30/09/2024 |
284.795 |
%
|
75,01
|
75,31
|
77,285
|
75,92
|
