Cogent Communications Holdings Inc (CCOI) Prix et données historiques

Taux historiques Cogent Communications Holdings Inc

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	84.16	81.27	81.53	83.79	2.77%
20 nov. 2024	81.40	79.67	80.21	81.40	1.48%
19 nov. 2024	81.23	79.32	79.38	79.96	0.73%
18 nov. 2024	82.39	79.03	79.36	80.08	0.91%
15 nov. 2024	79.78	76.36	78.21	79.40	1.52%
14 nov. 2024	80.46	77.29	79.90	77.81	-2.62%
13 nov. 2024	80.00	78.37	78.64	78.64	0.00%
12 nov. 2024	81.08	78.94	79.98	79.04	-1.18%
11 nov. 2024	83.57	80.34	83.57	80.45	-3.73%
8 nov. 2024	85.37	82.96	84.23	83.75	-0.57%
7 nov. 2024	86.76	80.02	81.50	85.35	4.72%
6 nov. 2024	85.94	81.56	85.52	84.70	-0.96%
5 nov. 2024	82.19	79.92	81.23	81.58	0.43%
4 nov. 2024	82.66	81.18	81.57	81.43	-0.17%
1 nov. 2024	82.88	80.52	80.72	81.61	1.11%
31 oct. 2024	82.06	80.24	81.88	80.27	-1.97%
30 oct. 2024	82.64	81.43	81.75	81.59	-0.20%
29 oct. 2024	81.81	80.94	80.94	81.72	0.96%
28 oct. 2024	83.17	80.59	82.98	81.60	-1.66%
25 oct. 2024	83.10	81.55	82.49	81.88	-0.74%
24 oct. 2024	83.11	82.09	82.56	82.26	-0.36%
23 oct. 2024	83.69	81.57	82.24	82.29	0.06%
22 oct. 2024	84.33	82.17	84.00	82.23	-2.11%

Plus haut:86.76

Plus bas:76.36

Moyenne:81.43

Différence:-0.21

% Variation:-0.25%

Vendeur de données: Xignite Logo

Actions