Premium
Cogent Communications Group Inc (OGM1)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -9.03225806452 | 77.5 | 77.5 | 70.5 | 31 | 74.57377049 | DE |
| 4 | -2 | -2.75862068966 | 72.5 | 80 | 70.5 | 149 | 77.8202934 | DE |
| 12 | -4 | -5.36912751678 | 74.5 | 80 | 69.5 | 90 | 75.1618705 | DE |
| 26 | 7.5 | 11.9047619048 | 63 | 80.5 | 62.5 | 86 | 74.81199574 | DE |
| 52 | -1 | -1.3986013986 | 71.5 | 80.5 | 48 | 116 | 62.15054094 | DE |
| 156 | 4.5 | 6.81818181818 | 66 | 80.5 | 48 | 98 | 62.41917462 | DE |
| 260 | 4.5 | 6.81818181818 | 66 | 80.5 | 48 | 98 | 62.41917462 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1740691620 | 71.5 | -5 | -6.54 | 70.5 | 71.5 | 70.5 | 47 |
| 1740605220 | 76.5 | 2 | 2.68 | 76.5 | 76.5 | 76.5 | 72 |
| 1740518820 | 74.5 | -3 | -3.87 | 74.5 | 74.5 | 74.5 | 1 |
| 1740432420 | 77.5 | 1 | 1.31 | 77.5 | 77.5 | 77.5 | 2 |
| 1740173220 | 76.5 | -3.5 | -4.38 | 76.5 | 76.5 | 76.5 | 7 |
| 1740086820 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1740000420 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1739914020 | 80 | 3 | 3.90 | 80 | 80 | 80 | 7 |
| 1739827620 | 77 | -1.5 | -1.91 | 78.5 | 78.5 | 77 | 83 |
| 1739568420 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1739482020 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1739395620 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1739309220 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1739222820 | 78.5 | 2.5 | 3.29 | 77 | 78.5 | 77 | 1271 |
| 1738963620 | 76 | 0 | 0.00 | 77.5 | 77.5 | 76 | 26 |
| 1738877220 | 76 | 3.5 | 4.83 | 76 | 76 | 76 | 80 |
| 1738790820 | 72.5 | 0.5 | 0.69 | 72.5 | 72.5 | 72.5 | 40 |
| 1738704420 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1738618020 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1738358820 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 9 |
| 1738272420 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1738186020 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1738099620 | 71.5 | 0.5 | 0.70 | 71.5 | 71.5 | 71.5 | 105 |
| 1738013220 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737754020 | 71 | -1 | -1.39 | 71 | 71 | 71 | 1 |
| 1737667620 | 72 | 1.5 | 2.13 | 72 | 72 | 72 | 1 |
| 1737581220 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1737494820 | 70.5 | -0.5 | -0.70 | 70.5 | 70.5 | 70.5 | 84 |
| 1737408420 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737149220 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737062820 | 71 | 0.5 | 0.71 | 71 | 71 | 71 | 30 |
| 1736976420 | 70.5 | 1 | 1.44 | 70.5 | 70.5 | 70.5 | 1 |
| 1736890020 | 69.5 | -1 | -1.42 | 69.5 | 69.5 | 69.5 | 15 |
| 1736803620 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 20 |
| 1736544420 | 70.5 | 0.5 | 0.71 | 71 | 71 | 70.5 | 213 |
| 1736458020 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1736371620 | 70 | -3 | -4.11 | 70 | 70 | 70 | 1 |
| 1736285220 | 73 | -3.5 | -4.58 | 73 | 73 | 73 | 1 |
| 1736198820 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1735939620 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1735853220 | 76.5 | 2.5 | 3.38 | 76 | 76.5 | 76 | 35 |
| 1735594020 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1735334820 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1734989220 | 74 | 2.5 | 3.50 | 75 | 75 | 74 | 24 |
| 1734730020 | 71.5 | 0.5 | 0.70 | 71.5 | 71.5 | 71.5 | 106 |
| 1734643620 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1734557220 | 71 | -1 | -1.39 | 71 | 71 | 71 | 106 |
| 1734470820 | 72 | -1 | -1.37 | 72 | 72 | 72 | 1 |
| 1734384420 | 73 | 2 | 2.82 | 74 | 74 | 73 | 104 |
| 1734125220 | 71 | -3.5 | -4.70 | 71.5 | 71.5 | 71 | 286 |
| 1734038820 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733952420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733866020 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733779620 | 74.5 | -1 | -1.32 | 74.5 | 74.5 | 74.5 | 1 |
| 1733520420 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1733434020 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1733347620 | 75.5 | -3 | -3.82 | 76.5 | 76.5 | 75.5 | 147 |
| 1733261220 | 78.5 | 0.5 | 0.64 | 78.5 | 78.5 | 78.5 | 20 |
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
