Cogent Communications Holdings Inc (CCOI)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
2,19%
|
58,14
|
57,84
|
59,65
|
59,15
|
17/05/2024 |
362.886 |
2,19%
|
58,14
|
57,84
|
59,65
|
59,15
|
16/05/2024 |
334.773 |
-1,38%
|
59,68
|
57,11
|
59,155
|
57,88
|
15/05/2024 |
408.215 |
0,31%
|
59,68
|
57,375
|
59,155
|
58,69
|
14/05/2024 |
558.486 |
-1,02%
|
59,68
|
57,97
|
59,68
|
58,51
|
13/05/2024 |
437.835 |
-0,81%
|
59,80
|
58,98
|
60,3599
|
59,11
|
10/05/2024 |
631.865 |
-3,42%
|
61,12
|
58,77
|
61,30
|
59,59
|
09/05/2024 |
604.483 |
-2,68%
|
63,22
|
58,45
|
64,3599
|
61,70
|
08/05/2024 |
324.802 |
0,52%
|
63,09
|
62,75
|
63,7375
|
63,40
|
07/05/2024 |
244.748 |
-0,91%
|
63,68
|
63,01
|
64,175
|
63,07
|
06/05/2024 |
232.020 |
0,92%
|
63,49
|
63,49
|
64,61
|
63,65
|
03/05/2024 |
317.381 |
-0,69%
|
64,34
|
62,93
|
64,5719
|
63,07
|
02/05/2024 |
325.996 |
-2,14%
|
65,89
|
63,17
|
65,60
|
63,51
|
01/05/2024 |
226.162 |
1,12%
|
65,89
|
63,77
|
65,21
|
64,90
|
30/04/2024 |
221.517 |
-2,74%
|
65,89
|
63,55
|
65,86
|
64,18
|
29/04/2024 |
248.183 |
0,30%
|
65,89
|
65,485
|
66,455
|
65,99
|
26/04/2024 |
212.054 |
1,33%
|
65,15
|
65,095
|
65,95
|
65,79
|
25/04/2024 |
249.077 |
-0,05%
|
64,43
|
64,49
|
65,14
|
64,93
|
24/04/2024 |
137.346 |
1,00%
|
63,99
|
63,92
|
65,07
|
64,96
|
23/04/2024 |
237.351 |
-0,30%
|
63,99
|
64,27
|
65,5899
|
64,32
|
22/04/2024 |
182.975 |
1,93%
|
63,99
|
62,975
|
64,85
|
64,51
|
19/04/2024 |
217.880 |
0,25%
|
61,96
|
63,00
|
63,985
|
63,29
|
18/04/2024 |
297.410 |
1,91%
|
61,96
|
61,80
|
63,325
|
63,13
|
17/04/2024 |
289.816 |
-1,59%
|
63,00
|
61,64
|
63,1275
|
61,95
|
16/04/2024 |
279.079 |
-0,13%
|
63,00
|
61,685
|
63,275
|
62,95
|
15/04/2024 |
206.022 |
0,05%
|
63,00
|
62,59
|
63,83
|
63,03
|
12/04/2024 |
450.148 |
-3,51%
|
65,01
|
62,90
|
65,13
|
63,00
|
11/04/2024 |
314.309 |
1,12%
|
64,27
|
64,50
|
65,43
|
65,29
|
10/04/2024 |
386.635 |
-0,45%
|
64,27
|
63,62
|
64,74
|
64,57
|
09/04/2024 |
235.115 |
0,81%
|
64,76
|
64,30
|
64,985
|
64,86
|
08/04/2024 |
295.380 |
1,60%
|
63,76
|
63,555
|
64,68
|
64,34
|
05/04/2024 |
395.913 |
-0,58%
|
63,85
|
63,07
|
63,85
|
63,33
|
04/04/2024 |
350.830 |
0,00%
|
63,77
|
63,635
|
64,93
|
63,70
|
03/04/2024 |
256.552 |
1,21%
|
62,94
|
62,46
|
63,77
|
63,70
|
02/04/2024 |
389.860 |
-1,92%
|
65,90
|
62,46
|
64,11
|
62,94
|
01/04/2024 |
352.628 |
-1,78%
|
65,90
|
63,97
|
65,90
|
64,17
|
28/03/2024 |
335.174 |
0,80%
|
63,47
|
64,50
|
65,45
|
65,33
|
27/03/2024 |
265.501 |
3,05%
|
63,47
|
63,50
|
65,125
|
64,81
|
26/03/2024 |
187.147 |
-0,05%
|
63,35
|
62,60
|
63,65
|
62,89
|
25/03/2024 |
189.301 |
0,38%
|
63,10
|
62,53
|
63,455
|
62,92
|
22/03/2024 |
266.465 |
-0,03%
|
63,00
|
61,99
|
63,39
|
62,68
|
21/03/2024 |
315.732 |
-0,22%
|
63,00
|
62,33
|
64,15
|
62,70
|
20/03/2024 |
403.806 |
1,45%
|
61,76
|
61,58
|
63,01
|
62,84
|
19/03/2024 |
462.208 |
-2,61%
|
63,23
|
61,835
|
63,2806
|
61,94
|
18/03/2024 |
295.251 |
-2,05%
|
65,00
|
63,54
|
65,19
|
63,60
|
15/03/2024 |
1.121.061 |
1,14%
|
64,16
|
63,50
|
65,25
|
64,93
|
14/03/2024 |
457.856 |
-3,20%
|
65,83
|
63,92
|
65,83
|
64,20
|
13/03/2024 |
416.079 |
-1,81%
|
67,85
|
67,01
|
68,91
|
67,29
|
12/03/2024 |
514.501 |
0,32%
|
67,85
|
67,27
|
69,59
|
68,53
|
11/03/2024 |
583.430 |
0,71%
|
67,85
|
67,05
|
68,84
|
68,31
|
08/03/2024 |
532.547 |
-0,22%
|
68,46
|
66,89
|
68,68
|
67,83
|
07/03/2024 |
612.005 |
-5,18%
|
70,91
|
67,67
|
70,91
|
67,98
|
06/03/2024 |
348.723 |
-1,80%
|
73,56
|
70,89
|
74,14
|
71,69
|
05/03/2024 |
494.542 |
2,51%
|
70,94
|
70,73
|
73,77
|
73,00
|
04/03/2024 |
714.633 |
-9,34%
|
77,75
|
71,06
|
78,25
|
71,21
|
01/03/2024 |
700.197 |
-2,92%
|
80,10
|
74,56
|
80,00
|
78,55
|
29/02/2024 |
471.740 |
0,24%
|
84,39
|
77,5921
|
86,00
|
80,91
|
28/02/2024 |
314.722 |
0,96%
|
79,19
|
79,00
|
81,375
|
80,72
|
27/02/2024 |
399.957 |
-0,06%
|
76,67
|
78,66
|
80,58
|
79,95
|
26/02/2024 |
212.727 |
1,54%
|
76,67
|
78,35
|
80,06
|
80,00
|
23/02/2024 |
131.647 |
1,67%
|
76,67
|
77,425
|
79,08
|
78,79
|
22/02/2024 |
235.296 |
0,52%
|
76,67
|
75,9963
|
77,90
|
77,50
|
21/02/2024 |
174.365 |
0,25%
|
76,38
|
76,345
|
77,515
|
77,10
|
20/02/2024 |
172.788 |
0,44%
|
76,78
|
76,07
|
77,21
|
76,91
|
19/02/2024 |
136.181 |
0,00%
|
76,78
|
75,79
|
77,20
|
76,57
|
16/02/2024 |
136.181 |
2,27%
|
76,78
|
75,79
|
77,20
|
76,57
|
15/02/2024 |
166.579 |
2,94%
|
75,49
|
75,67
|
77,36
|
77,07
|
14/02/2024 |
228.794 |
0,16%
|
75,49
|
74,07
|
75,7375
|
74,87
|
13/02/2024 |
265.238 |
-3,45%
|
75,68
|
73,955
|
76,39
|
74,75
|
12/02/2024 |
155.453 |
0,05%
|
77,63
|
76,62
|
77,99
|
77,42
|
09/02/2024 |
196.620 |
3,51%
|
74,48
|
73,92
|
77,48
|
77,38
|
08/02/2024 |
122.890 |
-0,92%
|
74,48
|
73,92
|
75,29
|
74,76
|
07/02/2024 |
165.367 |
1,47%
|
74,48
|
74,1178
|
75,6025
|
75,45
|
06/02/2024 |
115.358 |
0,49%
|
73,54
|
72,64
|
74,70
|
74,36
|
05/02/2024 |
137.163 |
-0,71%
|
73,54
|
72,64
|
74,49
|
74,00
|
02/02/2024 |
165.354 |
-1,59%
|
74,90
|
74,3797
|
75,34
|
74,53
|
01/02/2024 |
225.006 |
-1,90%
|
77,15
|
75,15
|
77,875
|
75,73
|
31/01/2024 |
247.740 |
-0,54%
|
77,46
|
77,05
|
78,4012
|
77,20
|
30/01/2024 |
189.380 |
0,70%
|
76,40
|
76,45
|
77,97
|
77,62
|
29/01/2024 |
128.265 |
0,90%
|
75,73
|
75,5235
|
77,12
|
77,08
|
26/01/2024 |
156.292 |
1,88%
|
75,73
|
75,0665
|
76,43
|
76,39
|
25/01/2024 |
184.919 |
-1,64%
|
77,00
|
74,7708
|
77,995
|
74,98
|
24/01/2024 |
163.542 |
-2,89%
|
78,95
|
76,15
|
79,20
|
76,23
|
23/01/2024 |
224.918 |
2,66%
|
75,80
|
77,44
|
79,43
|
78,50
|
22/01/2024 |
204.246 |
1,46%
|
75,80
|
75,70
|
77,07
|
76,47
|
19/01/2024 |
152.626 |
1,87%
|
73,67
|
73,56
|
75,91
|
75,37
|
18/01/2024 |
171.304 |
0,57%
|
73,67
|
73,36
|
74,135
|
73,99
|
17/01/2024 |
137.541 |
-1,30%
|
74,34
|
73,07
|
75,59
|
73,57
|
16/01/2024 |
213.352 |
1,35%
|
73,53
|
72,9225
|
75,31
|
74,54
|
15/01/2024 |
118.204 |
1,13%
|
74,53
|
73,24
|
73,99
|
73,55
|
12/01/2024 |
118.204 |
1,13%
|
74,53
|
73,24
|
73,99
|
73,55
|
11/01/2024 |
163.011 |
-2,42%
|
74,53
|
72,60
|
74,82
|
72,73
|
10/01/2024 |
180.429 |
2,69%
|
74,01
|
72,72
|
74,60
|
74,53
|
09/01/2024 |
152.307 |
-2,46%
|
74,01
|
72,33
|
74,01
|
72,58
|
08/01/2024 |
189.822 |
-0,11%
|
75,79
|
73,635
|
74,62
|
74,41
|
05/01/2024 |
155.035 |
0,31%
|
75,79
|
74,13
|
75,09
|
74,49
|
04/01/2024 |
198.891 |
-1,58%
|
75,79
|
74,01
|
76,30
|
74,26
|
03/01/2024 |
223.961 |
-1,36%
|
76,49
|
75,48
|
76,73
|
75,45
|
02/01/2024 |
138.753 |
0,57%
|
76,01
|
75,415
|
76,995
|
76,49
|
29/12/2023 |
159.217 |
0,25%
|
76,01
|
75,415
|
76,10
|
76,061
|