Datos Histórico Cogeco Communications Inc (PK) - CGEAF

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.2305	-0.536789278187	42.9405	42.9474	42.71	20756	42.71171565	CS
4	-7.48	-14.9033672046	50.19	50.19	42.4901	14095	45.27023718	CS
12	-8.07	-15.8920834974	50.78	51.2	42.4901	9695	46.19032131	CS
26	-2.3202	-5.15254207177	45.0302	51.9971	42.4901	11162	47.61337094	CS
52	-3.4907	-7.55551322815	46.2007	51.9971	37.49795	9192	45.24416798	CS
156	-39.47	-48.0287174495	82.18	91.08	37.15	4331	46.24714623	CS
260	-39.26721	-47.9001542014	81.97721	98.62332	37.15	3300	51.5187095	CS

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1738189620	42.71	0	0.00	42.71	42.71	42.71	0
1738103220	42.71	0	0.00	42.71	42.71	42.71	0
1738016820	42.71	-0.24	-0.55	42.71	42.71	42.71	41212
1737757620	42.9474	0	0.00	42.9474	42.9474	42.9474	0
1737671220	42.9474	0.46	1.08	42.9405	42.9474	42.9405	300
1737584940	42.4901	0	0.00	42.4901	42.4901	42.4901	0
1737498540	42.4901	-0.87	-2.01	42.59	42.59	42.4901	414
1737152880	43.36	0.51	1.19	43.36	43.36	43.36	560
1737066420	42.85	-0.44	-1.02	42.85	42.85	42.85	3958
1736979720	43.29	-0.52	-1.18	43.4993	43.4993	43.29	25150
1736893380	43.809	-6.38	-12.71	43.809	43.809	43.809	5438
1736807340	50.19	0	0.00	50.19	50.19	50.19	0
1736548140	50.19	0	0.00	50.19	50.19	50.19	0
1736375340	50.19	0	0.00	50.19	50.19	50.19	0
1736288940	50.19	3.37	7.20	50.19	50.19	50.19	35725
1736202000	46.82	0	0.00	46.82	46.82	46.82	0
1735942800	46.82	0	0.00	46.82	46.82	46.82	0
1735856400	46.82	0	0.00	46.82	46.82	46.82	0
1735683600	46.82	0	0.00	46.82	46.82	46.82	0
1735597200	46.82	0	0.00	46.82	46.82	46.82	0
1735338000	46.82	0	0.00	46.82	46.82	46.82	0
1735251600	46.82	0	0.00	46.82	46.82	46.82	0
1735078800	46.82	0	0.00	46.82	46.82	46.82	0
1734992400	46.82	0.04	0.09	46.82	46.82	46.82	2827
1734733560	46.7771	0	0.00	46.7771	46.7771	46.7771	0
1734647160	46.7771	0	0.00	46.7771	46.7771	46.7771	0
1734560760	46.7771	0	0.00	46.7771	46.7771	46.7771	0
1734474360	46.7771	-0.83	-1.75	47.628379	47.628379	46.76	1933
1734388140	47.61	0	0.00	47.61	47.61	47.61	0
1734128940	47.61	0	0.00	47.61	47.61	47.61	0
1734042540	47.61	0	0.00	47.61	47.61	47.61	0
1733956140	47.61	0	0.00	47.61	47.61	47.61	0
1733869740	47.61	0	0.00	47.61	47.61	47.61	0
1733783340	47.61	0	0.00	47.61	47.61	47.61	0
1733524140	47.61	0	0.00	47.61	47.61	47.61	0
1733437740	47.61	0	0.00	47.61	47.61	47.61	0
1733351340	47.61	0	0.00	47.61	47.61	47.61	0
1733264940	47.61	0	0.00	47.61	47.61	47.61	0
1733178540	47.61	0	0.00	47.61	47.61	47.61	0
1732919340	47.61	0	0.00	47.61	47.61	47.61	0
1732746540	47.61	0	0.00	47.61	47.61	47.61	0
1732660140	47.61	-1.84	-3.72	47.61	47.61	47.61	15293
1732573560	49.45	0.3	0.62	49.45	49.45	49.45	15469
1732314300	49.1475	0	0.00	49.1475	49.1475	49.1475	0
1732227900	49.1475	0.08	0.16	49.1475	49.1475	49.1475	1495
1732141200	49.07	0	0.00	49.07	49.07	49.07	0
1732054800	49.07	-2.13	-4.16	49.07	49.07	49.07	1116
1731968760	51.2	0	0.00	51.2	51.2	51.2	0
1731709560	51.2	0	0.00	51.2	51.2	51.2	0
1731623160	51.2	0	0.00	51.2	51.2	51.2	0
1731536760	51.2	0.42	0.83	51.2	51.2	51.2	3988
1731450000	50.78	0	0.00	50.78	50.78	50.78	0
1731363600	50.78	0	0.00	50.78	50.78	50.78	0
1731104400	50.78	0	0.00	50.78	50.78	50.78	0
1731018000	50.78	0	0.00	50.78	50.78	50.78	0
1730931600	50.78	-0.31	-0.61	50.78	50.78	50.78	236
1730845680	51.09	0.7	1.39	51.09	51.09	51.09	25488
1730759160	50.39	0.39	0.78	51.57	51.57	50.39	14827
1730496300	50	0	0.00	50	50	50	0
1730409900	50	0	0.00	50	50	50	0
1730323500	50	-2	-3.84	50	50	50	7649

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Cogeco Communications Inc (PK) (CGEAF)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Cogeco Communications Inc (PK) (CGEAF) Histórico

Cogeco Communications Inc (PK) (CGEAF)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios