COGZF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.83 | 0.00 | 0.00% | 0.845 | 0.845 | 0.83 | 71,000 |
16 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0 |
15 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0 |
14 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0 |
13 May 2024 | 0.83 | -0.04 | -4.60% | 0.83 | 0.83 | 0.83 | 11,000 |
10 May 2024 | 0.87 | -0.012 | -1.36% | 0.8823 | 0.88865 | 0.87 | 8,800 |
09 May 2024 | 0.882 | 0.0032 | 0.36% | 0.8819 | 0.882 | 0.8819 | 15,000 |
08 May 2024 | 0.8788 | 0.00 | 0.00% | 0.8788 | 0.8788 | 0.8788 | 0 |
07 May 2024 | 0.8788 | -0.0212 | -2.36% | 0.8788 | 0.8788 | 0.8788 | 1,000 |
06 May 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0 |
03 May 2024 | 0.90 | 0.0419 | 4.88% | 0.90 | 0.91 | 0.90 | 14,000 |
02 May 2024 | 0.8581 | -0.0385 | -4.29% | 0.8581 | 0.8581 | 0.8581 | 1,000 |
01 May 2024 | 0.8966 | 0.0163 | 1.85% | 0.8966 | 0.8966 | 0.8966 | 1,100 |
30 Abr 2024 | 0.8803 | 0.0034 | 0.39% | 0.90 | 0.90 | 0.8803 | 15,072 |
29 Abr 2024 | 0.8769 | -0.0051 | -0.58% | 0.91575 | 0.91575 | 0.8769 | 3,000 |
26 Abr 2024 | 0.882 | 0.032 | 3.76% | 0.86 | 0.882 | 0.86 | 48,500 |
25 Abr 2024 | 0.85 | 0.0006 | 0.07% | 0.85 | 0.85 | 0.85 | 2,500 |
24 Abr 2024 | 0.8494 | 0.0294 | 3.59% | 0.8431 | 0.85 | 0.8274 | 39,427 |
23 Abr 2024 | 0.82 | 0.00085 | 0.10% | 0.82 | 0.82 | 0.82 | 3,000 |
22 Abr 2024 | 0.81915 | 0.01273 | 1.58% | 0.80 | 0.82 | 0.80 | 56,309 |
19 Abr 2024 | 0.80642 | -0.00088 | -0.11% | 0.82 | 0.82 | 0.80642 | 6,731 |
18 Abr 2024 | 0.8073 | -0.0417 | -4.91% | 0.81 | 0.81 | 0.80 | 8,500 |
17 Abr 2024 | 0.849 | 0.00 | 0.00% | 0.849 | 0.849 | 0.849 | 0 |
16 Abr 2024 | 0.849 | 0.0433 | 5.37% | 0.849 | 0.849 | 0.849 | 100 |
15 Abr 2024 | 0.8057 | 0.0038 | 0.47% | 0.8057 | 0.8057 | 0.8057 | 1,000 |
12 Abr 2024 | 0.8019 | -0.0188 | -2.29% | 0.8019 | 0.8019 | 0.8019 | 10,000 |
11 Abr 2024 | 0.8207 | 0.0162 | 2.01% | 0.8207 | 0.8207 | 0.8207 | 2,000 |
10 Abr 2024 | 0.8045 | -0.0355 | -4.23% | 0.84 | 0.84 | 0.8002 | 136,565 |
09 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
08 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
05 Abr 2024 | 0.84 | -0.0015 | -0.18% | 0.8382 | 0.84 | 0.8351 | 25,200 |
04 Abr 2024 | 0.8415 | 0.0015 | 0.18% | 0.85 | 0.85 | 0.8413 | 96,777 |
03 Abr 2024 | 0.84 | 0.0219 | 2.68% | 0.839 | 0.84 | 0.828 | 4,500 |
02 Abr 2024 | 0.8181 | 0.00 | 0.00% | 0.8181 | 0.8181 | 0.8181 | 0 |
01 Abr 2024 | 0.8181 | 0.00 | 0.00% | 0.8181 | 0.8181 | 0.8181 | 0 |
28 Mar 2024 | 0.8181 | -0.0048 | -0.58% | 0.83335 | 0.83335 | 0.8167 | 14,700 |
27 Mar 2024 | 0.8229 | -0.0071 | -0.86% | 0.8229 | 0.8229 | 0.8229 | 1,700 |
26 Mar 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 1,000 |
25 Mar 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0 |
22 Mar 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0 |
21 Mar 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0 |
20 Mar 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0 |
19 Mar 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0 |
18 Mar 2024 | 0.83 | 0.05345 | 6.88% | 0.83 | 0.83 | 0.83 | 57,000 |
15 Mar 2024 | 0.77655 | -0.04035 | -4.94% | 0.76 | 0.77655 | 0.755 | 52,025 |
14 Mar 2024 | 0.8169 | 0.00 | 0.00% | 0.8169 | 0.8169 | 0.8169 | 0 |
13 Mar 2024 | 0.8169 | 0.034 | 4.34% | 0.78108 | 0.8169 | 0.78108 | 2,000 |
12 Mar 2024 | 0.7829 | 0.0229 | 3.01% | 0.76 | 0.7829 | 0.7355 | 8,500 |
11 Mar 2024 | 0.76 | -0.0112 | -1.45% | 0.77 | 0.77 | 0.76 | 16,000 |
08 Mar 2024 | 0.7712 | -0.0288 | -3.60% | 0.7712 | 0.7712 | 0.7712 | 100 |
07 Mar 2024 | 0.80 | 0.0215 | 2.76% | 0.80 | 0.80 | 0.80 | 21,000 |
06 Mar 2024 | 0.7785 | -0.0111 | -1.41% | 0.80425 | 0.80425 | 0.7785 | 6,500 |
05 Mar 2024 | 0.7896 | 0.00 | 0.00% | 0.7896 | 0.7896 | 0.7896 | 0 |
04 Mar 2024 | 0.7896 | 0.00 | 0.00% | 0.7896 | 0.7896 | 0.7896 | 0 |
01 Mar 2024 | 0.7896 | -0.00372 | -0.47% | 0.7895 | 0.8197 | 0.7895 | 54,000 |
29 Feb 2024 | 0.79332 | 0.00 | 0.00% | 0.79332 | 0.79332 | 0.79332 | 0 |
28 Feb 2024 | 0.79332 | 0.00 | 0.00% | 0.79332 | 0.79332 | 0.79332 | 0 |
27 Feb 2024 | 0.79332 | -0.00612 | -0.77% | 0.79 | 0.79332 | 0.79 | 60,290 |
26 Feb 2024 | 0.79944 | -0.01646 | -2.02% | 0.79944 | 0.79944 | 0.79944 | 11,509 |
23 Feb 2024 | 0.8159 | 0.0259 | 3.28% | 0.8159 | 0.8159 | 0.8159 | 2,206 |
22 Feb 2024 | 0.79 | -0.0471 | -5.63% | 0.805 | 0.805 | 0.76 | 11,940 |
21 Feb 2024 | 0.8371 | 0.0187 | 2.28% | 0.83 | 0.8487 | 0.83 | 9,000 |
20 Feb 2024 | 0.8184 | 0.0884 | 12.11% | 0.862 | 0.862 | 0.8184 | 22,726 |