Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
COGNOM24 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0 |
| 05 Jun 2024 | 1.83 | -0.07 | -3.68% | 1.90 | 1.90 | 1.83 | 23,000 |
| 04 Jun 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| 03 Jun 2024 | 1.90 | 0.00 | 0.00% | 1.92 | 1.92 | 1.90 | 27,200 |
| 31 May 2024 | 1.90 | -0.03 | -1.55% | 1.89 | 1.90 | 1.89 | 4,000 |
| 29 May 2024 | 1.93 | 0.00 | 0.00% | 1.91 | 1.93 | 1.91 | 9,000 |
| 28 May 2024 | 1.93 | -0.05 | -2.53% | 1.95 | 1.95 | 1.93 | 9,000 |
| 27 May 2024 | 1.98 | -0.02 | -1.00% | 1.97 | 1.98 | 1.96 | 5,600 |
| 24 May 2024 | 2.00 | -0.01 | -0.50% | 2.02 | 2.02 | 1.99 | 64,600 |
| 23 May 2024 | 2.01 | -0.03 | -1.47% | 2.02 | 2.02 | 1.99 | 63,500 |
| 22 May 2024 | 2.04 | -0.03 | -1.45% | 2.05 | 2.07 | 2.04 | 78,100 |
| 21 May 2024 | 2.07 | 0.00 | 0.00% | 2.09 | 2.09 | 2.06 | 67,600 |
| 20 May 2024 | 2.07 | 0.00 | 0.00% | 2.04 | 2.09 | 2.03 | 123,900 |
| 17 May 2024 | 2.07 | -0.02 | -0.96% | 2.09 | 2.09 | 2.07 | 156,100 |
| 16 May 2024 | 2.09 | 0.00 | 0.00% | 2.08 | 2.11 | 2.07 | 92,400 |
| 15 May 2024 | 2.09 | 0.03 | 1.46% | 2.08 | 2.12 | 2.08 | 46,200 |
| 14 May 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0 |
| 13 May 2024 | 2.06 | -0.06 | -2.83% | 2.08 | 2.08 | 2.06 | 3,300 |
| 10 May 2024 | 2.12 | -0.07 | -3.20% | 2.19 | 2.19 | 2.11 | 9,100 |
| 09 May 2024 | 2.19 | -0.16 | -6.81% | 2.23 | 2.23 | 2.19 | 200 |
| 08 May 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0 |
| 07 May 2024 | 2.35 | 0.01 | 0.43% | 2.35 | 2.35 | 2.35 | 6,600 |
| 06 May 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 0 |
| 03 May 2024 | 2.34 | 0.08 | 3.54% | 2.39 | 2.39 | 2.34 | 9,200 |
| 02 May 2024 | 2.26 | 0.05 | 2.26% | 2.27 | 2.27 | 2.26 | 200 |
| 30 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.24 | 2.25 | 2.20 | 9,200 |
| 29 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0 |
| 26 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0 |
| 25 Abr 2024 | 2.21 | 0.21 | 10.50% | 2.13 | 2.21 | 2.13 | 6,600 |
| 24 Abr 2024 | 2.00 | 0.03 | 1.52% | 2.02 | 2.02 | 2.00 | 6,600 |
| 23 Abr 2024 | 1.97 | -0.06 | -2.96% | 1.97 | 1.97 | 1.97 | 4,500 |
| 22 Abr 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.03 | 2.03 | 0 |
| 19 Abr 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.03 | 2.03 | 0 |
