Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
COGN3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.85 | -0.05 | -2.63% | 1.91 | 1.92 | 1.85 | 33,278,400 |
| 29 May 2024 | 1.90 | -0.02 | -1.04% | 1.90 | 1.93 | 1.87 | 26,474,600 |
| 28 May 2024 | 1.92 | -0.03 | -1.54% | 1.98 | 1.99 | 1.90 | 39,686,800 |
| 27 May 2024 | 1.95 | -0.01 | -0.51% | 1.97 | 1.98 | 1.93 | 18,733,800 |
| 24 May 2024 | 1.96 | -0.03 | -1.51% | 2.00 | 2.02 | 1.95 | 13,179,000 |
| 23 May 2024 | 1.99 | -0.02 | -1.00% | 2.02 | 2.03 | 1.97 | 22,704,600 |
| 22 May 2024 | 2.01 | -0.03 | -1.47% | 2.03 | 2.05 | 2.00 | 22,071,700 |
| 21 May 2024 | 2.04 | -0.02 | -0.97% | 2.05 | 2.09 | 2.04 | 24,182,500 |
| 20 May 2024 | 2.06 | 0.01 | 0.49% | 2.04 | 2.08 | 2.01 | 30,335,100 |
| 17 May 2024 | 2.05 | -0.01 | -0.49% | 2.06 | 2.08 | 2.04 | 13,106,700 |
| 16 May 2024 | 2.06 | -0.01 | -0.48% | 2.10 | 2.11 | 2.04 | 24,228,700 |
| 15 May 2024 | 2.07 | 0.02 | 0.98% | 2.05 | 2.11 | 2.05 | 20,438,700 |
| 14 May 2024 | 2.05 | 0.01 | 0.49% | 2.05 | 2.10 | 2.04 | 24,319,700 |
| 13 May 2024 | 2.04 | -0.02 | -0.97% | 2.06 | 2.07 | 1.99 | 29,496,100 |
| 10 May 2024 | 2.06 | -0.13 | -5.94% | 2.17 | 2.19 | 2.04 | 35,930,100 |
| 09 May 2024 | 2.19 | -0.10 | -4.37% | 2.10 | 2.22 | 1.94 | 138,831,700 |
| 08 May 2024 | 2.29 | 0.00 | 0.00% | 2.27 | 2.31 | 2.24 | 25,206,700 |
| 07 May 2024 | 2.29 | -0.01 | -0.43% | 2.28 | 2.34 | 2.27 | 15,988,000 |
| 06 May 2024 | 2.30 | -0.01 | -0.43% | 2.29 | 2.36 | 2.28 | 17,543,500 |
| 03 May 2024 | 2.31 | 0.08 | 3.59% | 2.30 | 2.38 | 2.30 | 39,917,600 |
| 02 May 2024 | 2.23 | 0.05 | 2.29% | 2.21 | 2.29 | 2.21 | 22,839,900 |
| 30 Abr 2024 | 2.18 | -0.07 | -3.11% | 2.23 | 2.24 | 2.16 | 36,976,800 |
| 29 Abr 2024 | 2.25 | 0.08 | 3.69% | 2.16 | 2.26 | 2.15 | 27,385,400 |
| 26 Abr 2024 | 2.17 | 0.00 | 0.00% | 2.20 | 2.22 | 2.14 | 25,282,400 |
| 25 Abr 2024 | 2.17 | 0.17 | 8.50% | 2.07 | 2.23 | 2.03 | 68,911,700 |
| 24 Abr 2024 | 2.00 | -0.02 | -0.99% | 2.04 | 2.09 | 1.96 | 39,089,100 |
| 23 Abr 2024 | 2.02 | 0.00 | 0.00% | 1.99 | 2.02 | 1.93 | 36,404,200 |
| 22 Abr 2024 | 2.02 | 0.05 | 2.54% | 1.98 | 2.02 | 1.93 | 40,445,300 |
| 19 Abr 2024 | 1.97 | 0.04 | 2.07% | 1.96 | 2.02 | 1.90 | 46,121,900 |
| 18 Abr 2024 | 1.93 | -0.06 | -3.02% | 2.00 | 2.02 | 1.92 | 47,962,500 |
| 17 Abr 2024 | 1.99 | -0.06 | -2.93% | 2.07 | 2.09 | 1.97 | 37,635,900 |
| 16 Abr 2024 | 2.05 | -0.06 | -2.84% | 2.08 | 2.09 | 2.02 | 40,245,200 |
| 15 Abr 2024 | 2.11 | -0.09 | -4.09% | 2.19 | 2.19 | 2.06 | 35,700,000 |
| 12 Abr 2024 | 2.20 | -0.08 | -3.51% | 2.28 | 2.29 | 2.19 | 37,544,700 |
| 11 Abr 2024 | 2.28 | -0.04 | -1.72% | 2.32 | 2.34 | 2.26 | 25,394,800 |
| 10 Abr 2024 | 2.32 | -0.04 | -1.69% | 2.35 | 2.37 | 2.31 | 27,240,900 |
| 09 Abr 2024 | 2.36 | 0.08 | 3.51% | 2.32 | 2.39 | 2.27 | 24,256,000 |
| 08 Abr 2024 | 2.28 | 0.04 | 1.79% | 2.25 | 2.30 | 2.23 | 15,658,500 |
| 05 Abr 2024 | 2.24 | 0.00 | 0.00% | 2.25 | 2.26 | 2.21 | 20,344,300 |
| 04 Abr 2024 | 2.24 | 0.02 | 0.90% | 2.23 | 2.32 | 2.22 | 28,941,900 |
| 03 Abr 2024 | 2.22 | -0.14 | -5.93% | 2.35 | 2.36 | 2.20 | 50,812,000 |
| 02 Abr 2024 | 2.36 | -0.01 | -0.42% | 2.38 | 2.39 | 2.32 | 21,790,100 |
| 01 Abr 2024 | 2.37 | 0.00 | 0.00% | 2.38 | 2.46 | 2.36 | 20,829,700 |
| 28 Mar 2024 | 2.37 | -0.01 | -0.42% | 2.38 | 2.44 | 2.35 | 24,462,700 |
| 27 Mar 2024 | 2.38 | -0.03 | -1.24% | 2.40 | 2.41 | 2.34 | 24,337,000 |
| 26 Mar 2024 | 2.41 | -0.01 | -0.41% | 2.41 | 2.43 | 2.38 | 18,967,600 |
| 25 Mar 2024 | 2.42 | -0.02 | -0.82% | 2.47 | 2.53 | 2.41 | 24,526,600 |
| 22 Mar 2024 | 2.44 | 0.08 | 3.39% | 2.38 | 2.48 | 2.33 | 77,908,700 |
| 21 Mar 2024 | 2.36 | -0.34 | -12.59% | 2.59 | 2.60 | 2.35 | 89,391,300 |
| 20 Mar 2024 | 2.70 | 0.12 | 4.65% | 2.59 | 2.73 | 2.56 | 39,622,300 |
| 19 Mar 2024 | 2.58 | 0.00 | 0.00% | 2.61 | 2.64 | 2.55 | 26,505,800 |
| 18 Mar 2024 | 2.58 | 0.09 | 3.61% | 2.54 | 2.67 | 2.53 | 32,303,400 |
| 15 Mar 2024 | 2.49 | -0.32 | -11.39% | 2.80 | 2.83 | 2.48 | 73,696,100 |
| 14 Mar 2024 | 2.81 | -0.05 | -1.75% | 2.87 | 2.88 | 2.81 | 20,016,000 |
| 13 Mar 2024 | 2.86 | 0.07 | 2.51% | 2.77 | 2.89 | 2.75 | 20,975,500 |
| 12 Mar 2024 | 2.79 | 0.11 | 4.10% | 2.72 | 2.81 | 2.68 | 23,402,700 |
| 11 Mar 2024 | 2.68 | 0.01 | 0.37% | 2.65 | 2.72 | 2.64 | 17,910,300 |
| 08 Mar 2024 | 2.67 | -0.05 | -1.84% | 2.69 | 2.70 | 2.63 | 26,449,100 |
| 07 Mar 2024 | 2.72 | 0.01 | 0.37% | 2.71 | 2.75 | 2.69 | 19,321,300 |
| 06 Mar 2024 | 2.71 | -0.01 | -0.37% | 2.75 | 2.77 | 2.70 | 26,831,000 |
| 05 Mar 2024 | 2.72 | 0.14 | 5.43% | 2.68 | 2.78 | 2.67 | 37,415,400 |
