Premium
Cogent Communications Holdings Inc (CCOI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.65 | -2.13343677269 | 77.34 | 77.34 | 74.57 | 300074 | 75.58711421 | CS |
| 4 | -5.89 | -7.21990683991 | 81.58 | 83.585 | 73.26 | 439902 | 77.21315997 | CS |
| 12 | -0.31 | -0.407894736842 | 76 | 86.76 | 73.26 | 390214 | 80.13833525 | CS |
| 26 | 19.99 | 35.8886894075 | 55.7 | 86.76 | 54.08 | 415189 | 73.73058242 | CS |
| 52 | 0.16 | 0.211836356415 | 75.53 | 86.76 | 50.8 | 436649 | 68.88505192 | CS |
| 156 | 1.84 | 2.49153689912 | 73.85 | 86.76 | 46.75 | 352150 | 65.04770805 | CS |
| 260 | 10.18 | 15.5396122729 | 65.51 | 92.9591 | 46.75 | 343730 | 67.5079182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 75.77 | -0.36 | -0.47 | 75.89 | 76.485 | 75.055 | 300297 |
| 1735256100 | 76.13 | 0.04 | 0.05 | 76.08 | 76.41 | 74.87 | 249256 |
| 1735077840 | 76.09 | 1.1 | 1.47 | 75.25 | 76.25 | 74.95 | 181611 |
| 1734996900 | 74.99 | -2.35 | -3.04 | 77.34 | 77.34 | 74.57 | 474849 |
| 1734737700 | 77.34 | 2.42 | 3.23 | 74.04 | 77.57 | 74.04 | 1401984 |
| 1734651300 | 74.92 | 0.56 | 0.75 | 74.71 | 76.78 | 74.085 | 393907 |
| 1734564900 | 74.36 | 0.18 | 0.24 | 74.66 | 76.575 | 73.26 | 446777 |
| 1734478500 | 74.18 | -1.99 | -2.61 | 75.57 | 75.88 | 73.9648 | 453454 |
| 1734392100 | 76.17 | -1.12 | -1.45 | 76.17 | 77.26 | 75.08 | 538335 |
| 1734132900 | 77.29 | 1.86 | 2.47 | 75.15 | 77.38 | 74.11 | 241823 |
| 1734046500 | 75.43 | -0.91 | -1.19 | 75.88 | 76.595 | 75.08 | 261308 |
| 1733960100 | 76.34 | -0.37 | -0.48 | 77.56 | 77.65 | 75.65 | 399657 |
| 1733873700 | 76.71 | 0.14 | 0.18 | 76.72 | 77.55 | 75.52 | 381040 |
| 1733787300 | 76.57 | -1.58 | -2.02 | 78.54 | 78.72 | 76.39 | 396420 |
| 1733528100 | 78.15 | -0.57 | -0.72 | 79.25 | 79.57 | 77.41 | 378659 |
| 1733441700 | 78.72 | -1.18 | -1.48 | 79.53 | 79.64 | 77.73 | 304559 |
| 1733355300 | 79.9 | -0.71 | -0.88 | 80.12 | 81.22 | 79.16 | 479538 |
| 1733268900 | 80.61 | -2.68 | -3.22 | 83.7 | 83.7 | 79.77 | 829919 |
| 1733182500 | 83.29 | 1.1 | 1.34 | 81.58 | 83.585 | 80.7 | 357644 |
| 1732917840 | 82.19 | -0.38 | -0.46 | 82.55 | 83.13 | 81.43 | 163688 |
| 1732750500 | 82.57 | 0.07 | 0.08 | 82.89 | 83.96 | 81.65 | 293296 |
| 1732664100 | 82.5 | -0.52 | -0.63 | 83.76 | 84.5992 | 81.955 | 389798 |
| 1732577700 | 83.02 | -0.14 | -0.16 | 84.35 | 85.18 | 82.81 | 822363 |
| 1732318500 | 83.155 | -0.64 | -0.76 | 82.99 | 84.44 | 82.81 | 475734 |
| 1732232100 | 83.79 | 2.39 | 2.94 | 81.53 | 84.16 | 81.2699 | 524363 |
| 1732145700 | 81.4 | 1.44 | 1.80 | 80.21 | 81.4 | 79.675 | 415415 |
| 1732059300 | 79.96 | -0.12 | -0.15 | 79.38 | 81.23 | 79.32 | 260777 |
| 1731972900 | 80.08 | 0.68 | 0.86 | 79.36 | 82.39 | 79.025 | 393161 |
| 1731713700 | 79.4 | 1.59 | 2.04 | 77.63 | 79.78 | 76.355 | 437649 |
| 1731627300 | 77.81 | -0.83 | -1.06 | 79.9 | 80.46 | 77.29 | 295166 |
| 1731540900 | 78.64 | -0.4 | -0.51 | 78.64 | 80 | 78.37 | 314450 |
| 1731454500 | 79.04 | -1.41 | -1.75 | 80 | 81.08 | 78.94 | 367604 |
| 1731368100 | 80.45 | -3.3 | -3.94 | 83.57 | 83.57 | 80.34 | 549470 |
| 1731108900 | 83.75 | -1.6 | -1.87 | 84.23 | 85.3738 | 82.957 | 473268 |
| 1731022500 | 85.35 | 0.65 | 0.77 | 81.5 | 86.76 | 80.0201 | 662102 |
| 1730936100 | 84.7 | 3.12 | 3.82 | 85.52 | 85.94 | 81.56 | 644678 |
| 1730849700 | 81.58 | 0.15 | 0.18 | 81.23 | 82.195 | 79.92 | 298230 |
| 1730763300 | 81.43 | -0.19 | -0.23 | 81.57 | 82.66 | 81.18 | 291452 |
| 1730500500 | 81.615 | 1.35 | 1.68 | 80.72 | 82.88 | 80.52 | 339805 |
| 1730414100 | 80.27 | -1.32 | -1.62 | 81.88 | 82.06 | 80.24 | 271430 |
| 1730327700 | 81.59 | -0.13 | -0.16 | 81.75 | 82.64 | 81.43 | 216651 |
| 1730241300 | 81.72 | 0.12 | 0.15 | 80.94 | 81.81 | 80.94 | 236316 |
| 1730154900 | 81.6 | -0.28 | -0.34 | 82.98 | 83.17 | 80.59 | 350120 |
| 1729895700 | 81.88 | -0.38 | -0.46 | 82.49 | 83.1 | 81.55 | 462851 |
| 1729809300 | 82.26 | -0.03 | -0.04 | 82.56 | 83.11 | 82.09 | 268175 |
| 1729722900 | 82.29 | 0.06 | 0.07 | 82.24 | 83.69 | 81.5715 | 236510 |
| 1729636500 | 82.23 | -2.27 | -2.69 | 84 | 84.33 | 82.17 | 304449 |
| 1729550100 | 84.5 | -0.44 | -0.52 | 84.87 | 85.225 | 83.6 | 221585 |
| 1729290900 | 84.94 | -0.01 | -0.01 | 85.08 | 85.2084 | 84.59 | 257826 |
| 1729204500 | 84.95 | 1.29 | 1.54 | 83.8 | 85.13 | 83.26 | 315949 |
| 1729118100 | 83.66 | 1.65 | 2.01 | 82.6 | 84.41 | 82.22 | 310007 |
| 1729031700 | 82.01 | 1.18 | 1.46 | 80.84 | 83.65 | 80.84 | 387718 |
| 1728945300 | 80.83 | 0.38 | 0.47 | 80.29 | 81.3 | 80.22 | 270039 |
| 1728686100 | 80.45 | 0.57 | 0.71 | 79.89 | 81.25 | 79.89 | 276966 |
| 1728599700 | 79.88 | -1.26 | -1.55 | 80.55 | 80.94 | 79.34 | 273327 |
| 1728513300 | 81.14 | 1.72 | 2.17 | 79.51 | 83.42 | 79.51 | 606855 |
| 1728426900 | 79.42 | 2.52 | 3.28 | 77.33 | 79.72 | 76.93 | 352080 |
| 1728340500 | 76.9 | 0.81 | 1.06 | 76 | 77.2 | 75.6501 | 354758 |
| 1728081300 | 76.09 | 0.54 | 0.71 | 76.31 | 77.065 | 75.67 | 403812 |
| 1727994900 | 75.55 | 0.08 | 0.11 | 75.32 | 76.04 | 74.96 | 291134 |
| 1727908500 | 75.47 | 0.5 | 0.67 | 74.89 | 76.3 | 74.49 | 414882 |
| 1727822100 | 74.97 | -0.95 | -1.25 | 75.81 | 75.93 | 74.0516 | 416707 |
| 1727735700 | 75.92 | -0.59 | -0.77 | 76.62 | 77.285 | 75.31 | 384505 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
