Italia markets close in 4 hours 14 minutes

Cogent Communications Holdings, Inc. (CCOI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,40+0,33 (+0,52%)
Alla chiusura: 04:00PM EDT
62,90 -0,50 (-0,79%)
Preborsa: 07:00AM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202463,0963,7462,7563,4063,40451.700
07 mag 202463,6864,1863,0163,0763,07341.900
06 mag 202463,4964,6263,3463,6563,65330.600
03 mag 202464,3464,5762,9363,0763,07407.800
02 mag 202465,4865,6063,1763,5163,51491.800
01 mag 202464,5165,2163,7764,9064,90336.100
30 apr 202465,5965,8663,5564,1864,18323.800
29 apr 202465,8966,4665,4965,9965,99354.100
26 apr 202465,1565,9565,1065,7965,79283.900
25 apr 202464,4365,1464,4364,9364,93386.700
24 apr 202464,3765,0763,8864,9664,96294.600
23 apr 202464,7465,5964,2764,3264,32337.400
22 apr 202463,9964,8562,9864,5164,51353.500
19 apr 202462,9263,9962,9263,2963,29321.000
18 apr 202461,9663,3361,8063,1363,13411.900
17 apr 202462,9563,1361,6461,9561,95416.100
16 apr 202462,8863,2861,6562,9562,95402.400
15 apr 202463,0063,8362,5963,0363,03355.200
12 apr 202465,0165,1362,9063,0063,00607.400
11 apr 202464,5765,4364,4965,2965,29448.700
10 apr 202464,2764,7463,6264,5764,57538.900
09 apr 202464,7664,9964,3064,8664,86316.500
08 apr 202463,7664,6863,5664,3464,34414.400
05 apr 202463,6164,2163,0663,3363,33531.300
04 apr 202463,7764,6363,6463,7063,70487.000
03 apr 202462,9463,7762,4663,7063,70399.100
02 apr 202463,9164,2662,4662,9462,94613.100
01 apr 202465,9065,9063,9264,1764,17478.100
28 mar 202465,0065,4564,5065,3365,33463.600
27 mar 202463,4765,1363,3264,8164,81353.600
26 mar 202463,3563,6762,5762,8962,89277.500
25 mar 202463,1063,4662,4762,9262,92242.700
22 mar 202463,0363,3961,9562,6862,68414.300
21 mar 202463,0064,1562,3362,7062,70522.800
20 mar 202461,7663,0161,5862,8462,84541.300
19 mar 202463,2363,3061,8461,9461,94606.500
18 mar 202465,0065,1963,5363,6063,60573.400
15 mar 202464,1665,2563,5064,9364,931.375.900
14 mar 202465,8365,9063,8464,2064,20654.000
14 mar 20240.965 Dividendo
13 mar 202468,4168,9167,0167,2966,32580.500
12 mar 202468,4769,5967,2768,5367,55733.800
11 mar 202467,8568,8467,0568,3167,33787.100
08 mar 202468,1168,6866,8967,8366,86746.400
07 mar 202470,9170,9167,6767,9867,01887.900
06 mar 202473,5674,1470,8971,6970,66486.000
05 mar 202470,9473,7770,7373,0071,95667.900
04 mar 202477,7578,1971,0671,2170,191.044.800
01 mar 202480,1080,1074,5678,5577,42992.600
29 feb 202484,3986,0077,5980,9179,75696.100
28 feb 202479,1981,3879,0080,7279,56459.600
27 feb 202480,0780,5878,6679,9578,80517.600
26 feb 202478,7980,0678,3580,0078,85321.900
23 feb 202477,8779,1177,4378,7977,66264.500
22 feb 202476,6777,9076,0077,5076,39334.000
21 feb 202476,3877,5276,3577,1075,99260.200
20 feb 202475,9077,2375,9076,9175,81255.200
16 feb 202476,7877,2475,7776,5775,47291.700
15 feb 202475,0077,3675,0077,0775,96232.100
14 feb 202475,4975,7474,0674,8773,80319.400
13 feb 202475,6876,5173,9674,7573,68410.300
12 feb 202477,4177,9976,6277,4276,31217.800
09 feb 202475,2377,4875,1077,3876,27286.400
08 feb 202475,5075,5073,9274,7673,69194.000
07 feb 202474,4875,6374,1275,4574,37266.000
06 feb 202473,8574,7073,8574,3673,29151.400
05 feb 202473,5474,4972,6474,0072,94193.200
02 feb 202475,0275,3474,3474,5373,46257.900
01 feb 202477,1577,8975,1475,7374,64367.500
31 gen 202477,4678,4077,0077,2076,09379.300
30 gen 202476,4077,9976,4077,6276,51374.200
29 gen 202476,3277,1275,5277,0875,97178.200
26 gen 202475,7376,4575,0376,3975,29274.700
25 gen 202477,0078,0074,7474,9873,90264.900
24 gen 202478,9579,2776,1376,2375,14220.000
23 gen 202477,2579,5077,0078,5077,37289.400
22 gen 202475,8077,0775,6176,4775,37308.900
19 gen 202474,3075,9173,5075,3774,29221.600
18 gen 202473,6774,1473,3673,9972,93264.100
17 gen 202474,3475,5973,0773,5772,51172.900
16 gen 202473,5375,3172,9274,5473,47319.700
12 gen 202473,2574,0073,2473,5572,50160.900
11 gen 202474,5374,8372,6072,7371,69216.200
10 gen 202472,5874,6072,5074,5373,46248.600
09 gen 202474,0174,0172,3272,5871,54209.200
08 gen 202474,4974,6273,6474,4173,34243.100
05 gen 202473,8875,0973,8874,4973,42240.300
04 gen 202475,7976,3074,0174,2673,20255.200
03 gen 202476,4976,7475,4475,4574,37346.400
02 gen 202475,5377,0075,5376,4975,39201.500
29 dic 202375,8376,1375,4076,0674,97222.900
28 dic 202376,0176,5575,6375,8774,78165.300
27 dic 202376,4576,6975,9075,9674,87169.300
26 dic 202375,0076,5474,6976,1875,09133.600
22 dic 202374,7275,6074,3774,9173,84185.600
21 dic 202372,4274,1872,3174,1373,07282.900
20 dic 202373,0773,2172,0072,0170,98245.500
19 dic 202372,6873,7772,4672,9571,90317.400
18 dic 202372,0773,7671,4872,6471,60334.300
15 dic 202372,4572,4570,8371,7470,711.025.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...