COGNY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.37 | 0.02 | 5.71% | 0.3515 | 0.37 | 0.35 | 101,723 |
27 Jun 2024 | 0.35 | -0.01 | -2.78% | 0.3609 | 0.3609 | 0.35 | 14,621 |
26 Jun 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 1,094 |
25 Jun 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
24 Jun 2024 | 0.36 | 0.01 | 2.86% | 0.36 | 0.36 | 0.36 | 405 |
21 Jun 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
20 Jun 2024 | 0.35 | 0.01 | 2.94% | 0.35 | 0.36 | 0.35 | 2,284 |
18 Jun 2024 | 0.34 | -0.009 | -2.58% | 0.35 | 0.35 | 0.34 | 1,214 |
17 Jun 2024 | 0.349 | -0.021 | -5.68% | 0.3599 | 0.36 | 0.349 | 7,685 |
14 Jun 2024 | 0.37 | 0.005 | 1.37% | 0.3599 | 0.37 | 0.35 | 19,233 |
13 Jun 2024 | 0.365 | 0.00 | 0.00% | 0.37 | 0.37 | 0.365 | 6,007 |
12 Jun 2024 | 0.365 | -0.025 | -6.41% | 0.37 | 0.38 | 0.365 | 8,479 |
11 Jun 2024 | 0.39 | 0.0002 | 0.05% | 0.39 | 0.39 | 0.39 | 384 |
10 Jun 2024 | 0.3898 | -0.0102 | -2.55% | 0.3899 | 0.39 | 0.3898 | 31,867 |
07 Jun 2024 | 0.40 | -0.02 | -4.76% | 0.41 | 0.41 | 0.40 | 11,676 |
06 Jun 2024 | 0.42 | 0.02 | 5.00% | 0.39 | 0.42 | 0.39 | 8,140 |
05 Jun 2024 | 0.40 | -0.01 | -2.44% | 0.41 | 0.42 | 0.40 | 5,163 |
04 Jun 2024 | 0.41 | -0.01 | -2.38% | 0.41 | 0.41 | 0.41 | 1,014 |
03 Jun 2024 | 0.42 | -0.0231 | -5.21% | 0.4431 | 0.4431 | 0.41 | 27,075 |
31 May 2024 | 0.4431 | 0.00 | 0.00% | 0.4431 | 0.4431 | 0.4431 | 0 |
30 May 2024 | 0.4431 | 0.0211 | 5.00% | 0.4431 | 0.4431 | 0.4431 | 130 |
29 May 2024 | 0.422 | -0.018 | -4.09% | 0.44 | 0.44 | 0.422 | 15,046 |
28 May 2024 | 0.44 | -0.0451 | -9.30% | 0.44 | 0.44 | 0.44 | 904 |
24 May 2024 | 0.4851 | 0.0231 | 5.00% | 0.445 | 0.4851 | 0.445 | 677 |
23 May 2024 | 0.462 | 0.022 | 5.00% | 0.5445 | 0.56 | 0.44 | 5,743 |
22 May 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 338 |
21 May 2024 | 0.44 | -0.022 | -4.76% | 0.44 | 0.44 | 0.44 | 427 |
20 May 2024 | 0.462 | 0.022 | 5.00% | 0.462 | 0.462 | 0.462 | 299 |
17 May 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
16 May 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 230 |
15 May 2024 | 0.44 | 0.00 | 0.00% | 0.462 | 0.462 | 0.44 | 1,149 |
14 May 2024 | 0.44 | -0.0781 | -15.07% | 0.44 | 0.44 | 0.44 | 1,185 |
13 May 2024 | 0.5181 | -0.0529 | -9.26% | 0.44 | 0.5181 | 0.44 | 14,059 |
10 May 2024 | 0.571 | 0.131 | 29.77% | 0.44131 | 0.571 | 0.44131 | 413 |
09 May 2024 | 0.44 | -0.015 | -3.30% | 0.45 | 0.45 | 0.44 | 8,128 |
08 May 2024 | 0.455 | -0.045 | -9.00% | 0.50 | 0.5004 | 0.455 | 471 |
07 May 2024 | 0.50 | -0.0025 | -0.50% | 0.493368 | 0.50 | 0.493368 | 1,803 |
06 May 2024 | 0.5025 | 0.0025 | 0.50% | 0.5025 | 0.5025 | 0.5025 | 423 |
03 May 2024 | 0.50 | 0.01 | 2.04% | 0.50 | 0.539641 | 0.50 | 7,783 |
02 May 2024 | 0.49 | 0.038 | 8.41% | 0.485 | 0.49 | 0.485 | 907 |
01 May 2024 | 0.452 | 0.00 | 0.00% | 0.452 | 0.452 | 0.452 | 611 |
30 Abr 2024 | 0.452 | 0.002 | 0.44% | 0.452 | 0.452 | 0.452 | 224 |
29 Abr 2024 | 0.45 | -0.0225 | -4.76% | 0.45 | 0.45 | 0.45 | 1,797 |
26 Abr 2024 | 0.4725 | 0.0476 | 11.20% | 0.45 | 0.4725 | 0.45 | 340 |
25 Abr 2024 | 0.4249 | 0.006 | 1.43% | 0.4249 | 0.4249 | 0.4249 | 172 |
24 Abr 2024 | 0.4189 | 0.0199 | 4.99% | 0.4189 | 0.4189 | 0.4189 | 258 |
23 Abr 2024 | 0.399 | 0.00 | 0.00% | 0.399 | 0.399 | 0.399 | 0 |
22 Abr 2024 | 0.399 | -0.041 | -9.32% | 0.45 | 0.45 | 0.38 | 1,658 |
19 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
18 Abr 2024 | 0.44 | -0.01 | -2.22% | 0.45 | 0.45 | 0.44 | 761 |
17 Abr 2024 | 0.45 | 0.02 | 4.65% | 0.4515 | 0.4515 | 0.45 | 1,931 |
16 Abr 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 7,105 |
15 Abr 2024 | 0.43 | -0.05 | -10.42% | 0.43 | 0.46 | 0.43 | 21,901 |
12 Abr 2024 | 0.48 | 0.05 | 11.63% | 0.48 | 0.48 | 0.48 | 5,249 |
11 Abr 2024 | 0.43 | -0.0352 | -7.57% | 0.4884 | 0.4884 | 0.43 | 605 |
10 Abr 2024 | 0.4652 | -0.0342 | -6.85% | 0.44 | 0.4652 | 0.44 | 417 |
09 Abr 2024 | 0.4994 | 0.0694 | 16.14% | 0.4515 | 0.4994 | 0.44 | 1,243 |
08 Abr 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
05 Abr 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
04 Abr 2024 | 0.43 | -0.0414 | -8.78% | 0.43 | 0.43 | 0.43 | 224 |
03 Abr 2024 | 0.4714 | -0.0086 | -1.79% | 0.4714 | 0.4714 | 0.4714 | 5,115 |
02 Abr 2024 | 0.48 | -0.02 | -4.00% | 0.47 | 0.48 | 0.47 | 10,278 |