Cogent Communications Holdings Inc (CCOI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/09/2024 |
265.395 |
%
|
75,01
|
74,43
|
76,96
|
76,51
|
| 26/09/2024 |
259.832 |
%
|
72,99
|
72,8305
|
74,64
|
74,52
|
| 25/09/2024 |
310.276 |
%
|
72,99
|
72,82
|
75,21
|
74,36
|
| 24/09/2024 |
294.540 |
%
|
72,99
|
72,90
|
75,21
|
74,43
|
| 23/09/2024 |
229.647 |
%
|
72,86
|
71,21
|
73,51
|
72,90
|
| 20/09/2024 |
223.897 |
%
|
70,73
|
71,13
|
72,705
|
72,17
|
| 19/09/2024 |
216.826 |
%
|
70,73
|
71,13
|
72,705
|
72,41
|
| 18/09/2024 |
212.739 |
%
|
70,73
|
70,20
|
71,35
|
70,32
|
| 17/09/2024 |
208.754 |
%
|
70,73
|
70,20
|
71,35
|
70,32
|
| 16/09/2024 |
346.831 |
%
|
71,98
|
69,54
|
72,30
|
70,73
|
| 13/09/2024 |
189.772 |
%
|
69,96
|
69,795
|
72,49
|
71,979
|
| 12/09/2024 |
189.451 |
%
|
69,96
|
69,795
|
72,49
|
71,96
|
| 11/09/2024 |
308.163 |
%
|
71,38
|
70,44
|
71,97
|
71,84
|
| 10/09/2024 |
256.169 |
%
|
71,33
|
70,70
|
72,50
|
71,29
|
| 09/09/2024 |
246.238 |
%
|
72,50
|
70,70
|
72,50
|
71,29
|
| 06/09/2024 |
231.539 |
%
|
70,00
|
69,51
|
72,34
|
72,74
|
| 05/09/2024 |
226.487 |
%
|
70,00
|
69,51
|
72,34
|
72,28
|
| 04/09/2024 |
329.259 |
%
|
69,01
|
68,75
|
70,41
|
69,07
|
| 03/09/2024 |
237.617 |
%
|
69,61
|
68,75
|
70,41
|
69,07
|
| 30/08/2024 |
240.311 |
%
|
71,28
|
70,11
|
71,33
|
70,54
|
| 29/08/2024 |
236.759 |
%
|
71,28
|
70,11
|
71,28
|
70,17
|
| 28/08/2024 |
351.373 |
%
|
72,95
|
72,50
|
74,12
|
72,88
|
| 27/08/2024 |
342.522 |
%
|
72,95
|
72,50
|
74,09
|
72,88
|
| 26/08/2024 |
187.413 |
%
|
73,36
|
72,49
|
73,65
|
72,81
|
| 23/08/2024 |
202.210 |
%
|
72,96
|
71,85
|
74,095
|
72,93
|
| 22/08/2024 |
409.260 |
%
|
73,37
|
70,08
|
73,99
|
73,74
|
| 21/08/2024 |
405.791 |
%
|
71,70
|
70,08
|
73,99
|
73,74
|
| 20/08/2024 |
209.849 |
%
|
74,00
|
74,42
|
76,42
|
74,73
|
| 19/08/2024 |
227.000 |
%
|
74,00
|
71,76
|
75,98
|
75,77
|
| 16/08/2024 |
236.026 |
%
|
73,03
|
72,54
|
73,93
|
73,46
|
| 15/08/2024 |
263.010 |
%
|
72,04
|
71,20
|
72,30
|
73,61
|
| 14/08/2024 |
350.218 |
%
|
72,04
|
70,07
|
72,05
|
71,98
|
| 13/08/2024 |
468.866 |
%
|
72,04
|
69,86
|
72,1799
|
69,93
|
| 12/08/2024 |
467.290 |
%
|
68,87
|
69,86
|
72,1799
|
71,81
|
| 09/08/2024 |
413.145 |
%
|
68,87
|
64,1638
|
69,53
|
68,79
|
| 08/08/2024 |
593.072 |
%
|
69,00
|
67,31
|
69,74
|
66,53
|
| 07/08/2024 |
258.728 |
%
|
67,95
|
64,365
|
67,90
|
67,20
|
| 06/08/2024 |
257.702 |
%
|
64,75
|
64,365
|
67,90
|
67,35
|
| 05/08/2024 |
373.859 |
%
|
67,00
|
61,41
|
64,63
|
64,28
|
| 02/08/2024 |
258.806 |
%
|
67,00
|
66,87
|
68,59
|
66,85
|
| 01/08/2024 |
191.566 |
%
|
69,47
|
68,63
|
70,455
|
69,23
|
| 31/07/2024 |
255.468 |
%
|
69,47
|
66,58
|
69,11
|
65,69
|
| 30/07/2024 |
224.205 |
%
|
68,74
|
66,58
|
69,11
|
69,04
|
| 29/07/2024 |
188.849 |
%
|
68,74
|
66,47
|
68,86
|
67,00
|
| 26/07/2024 |
202.701 |
%
|
67,04
|
66,94
|
68,83
|
68,56
|
| 25/07/2024 |
327.865 |
%
|
65,20
|
65,48
|
67,42
|
66,56
|
| 24/07/2024 |
161.947 |
%
|
65,37
|
64,51
|
66,61
|
64,68
|
| 23/07/2024 |
222.119 |
%
|
65,37
|
65,265
|
66,42
|
65,60
|
| 22/07/2024 |
186.516 |
%
|
65,37
|
64,45
|
65,81
|
65,76
|
| 19/07/2024 |
367.630 |
%
|
65,37
|
64,67
|
67,095
|
65,65
|
| 18/07/2024 |
540.556 |
%
|
65,76
|
65,77
|
70,75
|
65,92
|
| 17/07/2024 |
513.208 |
%
|
69,03
|
65,77
|
70,75
|
66,11
|
| 16/07/2024 |
443.731 |
%
|
64,76
|
66,63
|
69,735
|
69,28
|
| 15/07/2024 |
338.330 |
%
|
64,76
|
65,07
|
66,53
|
65,80
|
| 12/07/2024 |
575.859 |
%
|
64,76
|
64,535
|
66,8394
|
64,98
|
| 11/07/2024 |
363.848 |
%
|
59,83
|
57,75
|
59,38
|
57,15
|
