ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

COG Cambridge Cognition Holdings Plc

56.20
1.20 (2.18%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

COG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 56.20 1.20 2.18% 54.50 56.20 54.50 21,504
27 Mar 2024 55.00 -0.50 -0.90% 55.50 55.50 55.00 34,674
26 Mar 2024 55.50 -0.50 -0.89% 56.00 56.00 55.50 6,527
25 Mar 2024 56.00 0.00 0.00% 56.00 57.50 56.00 36,182
22 Mar 2024 56.00 0.00 0.00% 56.00 56.00 56.00 15,022
21 Mar 2024 56.00 0.50 0.90% 56.00 56.00 56.00 68,844
20 Mar 2024 55.50 0.00 0.00% 55.50 55.50 55.50 215,758
19 Mar 2024 55.50 -0.50 -0.89% 56.00 56.00 55.50 11,787
18 Mar 2024 56.00 0.00 0.00% 56.00 56.00 56.00 9,870
15 Mar 2024 56.00 -1.50 -2.61% 57.50 57.50 56.00 59,779
14 Mar 2024 57.50 0.10 0.17% 57.50 57.50 57.50 24,822
13 Mar 2024 57.40 -0.10 -0.17% 57.50 57.50 57.40 150,777
12 Mar 2024 57.50 0.00 0.00% 57.50 57.50 57.50 26,663
11 Mar 2024 57.50 0.00 0.00% 57.50 57.50 57.50 3,803
08 Mar 2024 57.50 0.00 0.00% 57.50 57.50 57.50 72,594
07 Mar 2024 57.50 -0.50 -0.86% 58.00 58.00 57.50 49,982
06 Mar 2024 58.00 2.00 3.57% 57.00 59.00 56.80 254,919
05 Mar 2024 56.00 2.50 4.67% 54.00 56.00 54.00 101,512
04 Mar 2024 53.50 2.00 3.88% 51.50 53.50 51.50 446,240
01 Mar 2024 51.50 0.00 0.00% 51.50 51.50 51.50 25,163
29 Feb 2024 51.50 0.00 0.00% 51.50 52.20 51.50 49,112
28 Feb 2024 51.50 0.00 0.00% 51.50 52.20 51.50 112,883
27 Feb 2024 51.50 0.00 0.00% 51.50 51.50 51.50 76,350
26 Feb 2024 51.50 2.50 5.10% 51.50 53.00 51.50 716,303
23 Feb 2024 49.00 -4.00 -7.55% 51.00 51.00 49.00 27,689
22 Feb 2024 53.00 1.00 1.92% 51.50 53.00 50.50 48,562
21 Feb 2024 52.00 0.50 0.97% 51.50 52.00 51.50 4,635
20 Feb 2024 51.50 0.00 0.00% 51.50 51.50 51.50 22,783
19 Feb 2024 51.50 0.00 0.00% 51.50 51.60 51.10 43,556
16 Feb 2024 51.50 -0.50 -0.96% 52.00 52.00 51.50 31,203
15 Feb 2024 52.00 0.00 0.00% 52.00 52.00 52.00 12,964
14 Feb 2024 52.00 0.00 0.00% 52.00 52.00 52.00 11,402
13 Feb 2024 52.00 0.00 0.00% 52.00 52.00 52.00 5,514
12 Feb 2024 52.00 0.00 0.00% 52.00 52.00 52.00 6,677
09 Feb 2024 52.00 0.00 0.00% 52.00 52.00 52.00 10,745
08 Feb 2024 52.00 0.00 0.00% 52.00 52.40 51.40 43,350
07 Feb 2024 52.00 0.00 0.00% 52.00 52.00 52.00 57,619
06 Feb 2024 52.00 0.00 0.00% 52.00 53.00 52.00 39,554
05 Feb 2024 52.00 0.00 0.00% 52.00 52.00 52.00 4,078
02 Feb 2024 52.00 0.00 0.00% 52.00 52.00 52.00 6,708
01 Feb 2024 52.00 0.00 0.00% 52.00 52.00 52.00 26,891
31 Ene 2024 52.00 0.00 0.00% 52.00 52.00 52.00 14,384
30 Ene 2024 52.00 2.50 5.05% 51.50 52.00 51.50 365,607
29 Ene 2024 49.50 0.00 0.00% 49.50 49.50 49.00 45,112
26 Ene 2024 49.50 0.00 0.00% 49.50 49.50 49.50 34,181
25 Ene 2024 49.50 0.00 0.00% 49.50 49.50 49.50 11,153
24 Ene 2024 49.50 0.00 0.00% 49.50 49.50 49.50 7,749
23 Ene 2024 49.50 0.00 0.00% 49.50 49.50 49.50 45,330
22 Ene 2024 49.50 0.00 0.00% 49.50 49.50 49.50 13,889
19 Ene 2024 49.50 0.00 0.00% 49.50 49.50 49.50 57
18 Ene 2024 49.50 0.00 0.00% 49.50 49.50 49.50 6,006
17 Ene 2024 49.50 0.00 0.00% 49.50 49.50 49.50 14,642
16 Ene 2024 49.50 0.00 0.00% 49.50 49.50 49.50 93,741
15 Ene 2024 49.50 -1.50 -2.94% 51.00 51.00 49.00 81,425
12 Ene 2024 51.00 0.00 0.00% 51.00 51.00 51.00 10,040
11 Ene 2024 51.00 0.00 0.00% 51.00 51.00 51.00 315,159
10 Ene 2024 51.00 0.00 0.00% 51.00 51.00 51.00 7,945
09 Ene 2024 51.00 -2.00 -3.77% 52.00 52.00 51.00 39,826
08 Ene 2024 53.00 0.50 0.95% 52.50 53.00 52.00 109,525
05 Ene 2024 52.50 0.50 0.96% 52.00 52.50 52.00 6,152
04 Ene 2024 52.00 0.50 0.97% 51.50 52.00 51.50 74,088
03 Ene 2024 51.50 0.00 0.00% 51.50 51.50 51.50 59,167
02 Ene 2024 51.50 0.00 0.00% 51.50 51.50 51.50 77,796

Su Consulta Reciente

Delayed Upgrade Clock