Données Historiques Cogeco Communications Inc - COG

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	1.200001	3.09278616219	38.799999	39.799999	38.799999	93	39.0427027	DE
4	-1.4	-3.38164251208	41.4	41.799999	38.799999	89	40.35862585	DE
12	-3	-6.97674418605	43	43	37.799999	138	39.78580493	DE
26	-1	-2.43902439024	41	48.2	37.799999	126	41.36603767	DE
52	-5.6	-12.2807017544	45.6	48.2	37.799999	109	40.94413351	DE
156	-5.6	-12.2807017544	45.6	48.6	37.799999	100	41.40115465	DE
260	-5.6	-12.2807017544	45.6	48.6	37.799999	100	41.40115465	DE

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782505500	39.799999	0.8	2.05	39.799999	39.799999	39.799999	10
1782419100	39	0	0.00	39	39	39	0
1782332700	39	-0.4	-1.02	39	39	39	250
1782246300	39.4	0.4	1.03	39.4	39.4	39.4	20
1782159900	39	-0.2	-0.51	39	39	39	61
1781900700	39.2	0.2	0.51	38.799999	39.2	38.799999	39
1781814300	39	-1.6	-3.94	39.2	39.2	39	125
1781727900	40.6	0	0.00	40.6	40.6	40.6	0
1781641500	40.6	0	0.00	40.6	40.6	40.6	0
1781555100	40.6	-0.8	-1.93	41.2	41.2	40.6	197
1781295900	41.4	0.6	1.47	41	41.4	41	120
1781209500	40.799999	0.2	0.49	40.799999	40.799999	40.799999	4
1781123100	40.6	0	0.00	40.6	40.6	40.6	0
1781036700	40.6	0.2	0.50	40.6	40.6	40.6	1
1780950300	40.4	-0.4	-0.98	40.4	40.4	40.4	1
1780691100	40.799999	0	0.00	40.799999	40.799999	40.799999	28
1780604700	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1780518300	40.799999	-0.6	-1.45	41.2	41.2	40.799999	115
1780431900	41.4	-0.4	-0.96	41.4	41.4	41.4	1
1780345500	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1780086300	41.799999	0.4	0.97	41.4	41.799999	41.4	290
1779999900	41.4	0.8	1.97	41	41.4	41	549
1779913500	40.6	-0.6	-1.46	40.6	40.6	40.6	250
1779827100	41.2	0	0.00	41.2	41.2	41.2	0
1779740700	41.2	1.2	3.00	41.2	41.2	41.2	50
1779481500	40	0	0.00	40	40	40	0
1779395100	40	0	0.00	40	40	40	0
1779308700	40	0	0.00	40	40	40	0
1779222300	40	0.6	1.52	39.4	40.2	39.4	306
1779135900	39.4	0	0.00	39.4	39.4	39.4	25
1778876700	39.4	-0.2	-0.51	39.6	39.6	39.4	195
1778790300	39.6	0	0.00	39.6	39.6	39.6	0
1778703900	39.6	0	0.00	39.6	39.6	39.6	0
1778617500	39.6	0	0.00	39.6	39.6	39.6	25
1778531100	39.6	0	0.00	39.6	39.6	39.6	0
1778271900	39.6	0	0.00	39.6	39.6	39.6	24
1778185500	39.6	0.2	0.51	39.799999	39.799999	39.6	13
1778099100	39.4	0	0.00	39.4	39.4	39.4	0
1778012700	39.4	0	0.00	39.4	39.4	39.4	0
1777926300	39.4	0	0.00	39.4	39.4	39.4	0
1777580700	39.4	0	0.00	39.4	39.4	39.4	0
1777494300	39.4	0	0.00	39.4	39.4	39.4	0
1777407900	39.4	0.2	0.51	39.4	39.4	39.4	36
1777321500	39.2	0	0.00	39.2	39.2	39.2	0
1777062300	39.2	0	0.00	39.2	39.2	39.2	0
1776975900	39.2	-0.4	-1.01	39.2	39.2	39.2	250
1776889500	39.6	0	0.00	39.4	39.6	39.4	105
1776803100	39.6	0	0.00	39.6	39.6	39.6	0
1776716700	39.6	0.4	1.02	39.6	39.6	39.6	296
1776457500	39.2	0.4	1.03	39.2	39.2	39.2	40
1776371100	38.799999	0.2	0.52	38.799999	38.799999	38.799999	4
1776284700	38.6	0	0.00	38.6	38.6	38.6	0
1776198300	38.6	0	0.00	38.6	38.6	38.6	0
1776111900	38.6	0.6	1.58	37.799999	38.6	37.799999	422
1775852700	38	-3.8	-9.09	39.799999	39.799999	38	672
1775766300	41.799999	-1.2	-2.79	41.799999	41.799999	41.799999	40
1775679900	43	0	0.00	43	43	43	0
1775593500	43	-0.2	-0.46	43	43	43	11
1775161500	43.2	0	0.00	43.2	43.2	43.2	0
1775075100	43.2	-0.6	-1.37	43.2	43.2	43.2	62
1774988700	43.8	0	0.00	43.8	43.8	43.8	0
1774902300	43.8	-4	-8.37	43.8	43.8	43.8	186
1774591200	47.8	0	0.00	47.8	47.8	47.8	0

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Cogeco Communications Inc (COG)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Cogeco Communications Inc (COG)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités