Cogent Communications Holdings Inc (CCOI) Prix et données historiques

Taux historiques Cogent Communications Holdings Inc

Fréquence

Quotidien

De Mar 30, 2024 à Apr 30, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
29 avr. 2024	66.45	65.48	65.89	65.99	0.15%
26 avr. 2024	65.95	65.09	65.15	65.79	0.98%
25 avr. 2024	65.14	64.43	64.43	64.93	0.78%
24 avr. 2024	65.07	63.88	64.37	64.96	0.92%
23 avr. 2024	65.59	64.27	64.74	64.32	-0.65%
22 avr. 2024	64.85	62.98	63.99	64.51	0.81%
19 avr. 2024	63.98	62.92	62.92	63.29	0.59%
18 avr. 2024	63.33	61.80	61.96	63.13	1.89%
17 avr. 2024	63.13	61.64	62.95	61.95	-1.59%
16 avr. 2024	63.27	61.65	62.88	62.95	0.11%
15 avr. 2024	63.83	62.59	63.00	63.03	0.05%
12 avr. 2024	65.13	62.90	65.01	63.00	-3.09%
11 avr. 2024	65.43	64.49	64.57	65.29	1.12%
10 avr. 2024	64.74	63.62	64.27	64.57	0.47%
9 avr. 2024	64.98	64.30	64.76	64.86	0.15%
8 avr. 2024	64.68	63.55	63.76	64.34	0.91%
5 avr. 2024	64.21	63.06	63.61	63.33	-0.44%
4 avr. 2024	64.63	63.63	63.77	63.70	-0.11%
3 avr. 2024	63.77	62.46	62.94	63.70	1.21%
2 avr. 2024	64.25	62.46	63.91	62.94	-1.52%
1 avr. 2024	65.90	63.92	65.90	64.17	-2.63%

Plus haut:66.45

Plus bas:61.64

Moyenne:64.04

Différence:0.09

% Variation:0.14%

Vendeur de données: Xignite Logo

Actions