Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
COGN3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.81 | -0.10 | -5.24% | 1.90 | 1.90 | 1.81 | 23,339 |
| 06 Jun 2024 | 1.91 | 0.09 | 4.95% | 1.82 | 1.94 | 1.81 | 19,714 |
| 05 Jun 2024 | 1.82 | -0.05 | -2.67% | 1.86 | 1.93 | 1.81 | 21,991 |
| 04 Jun 2024 | 1.87 | -0.03 | -1.58% | 1.88 | 1.92 | 1.85 | 14,165 |
| 03 Jun 2024 | 1.90 | 0.03 | 1.60% | 1.87 | 1.93 | 1.85 | 16,609 |
| 31 May 2024 | 1.87 | -0.05 | -2.60% | 1.91 | 1.92 | 1.87 | 18,141 |
| 29 May 2024 | 1.92 | 0.01 | 0.52% | 1.91 | 1.93 | 1.87 | 18,374 |
| 28 May 2024 | 1.91 | -0.05 | -2.55% | 1.94 | 1.99 | 1.90 | 18,563 |
| 27 May 2024 | 1.96 | -0.01 | -0.51% | 1.96 | 1.98 | 1.93 | 14,357 |
| 24 May 2024 | 1.97 | -0.02 | -1.01% | 1.97 | 2.01 | 1.97 | 12,567 |
| 23 May 2024 | 1.99 | -0.03 | -1.49% | 2.01 | 2.03 | 1.97 | 14,867 |
| 22 May 2024 | 2.02 | -0.02 | -0.98% | 2.03 | 2.05 | 2.01 | 12,558 |
| 21 May 2024 | 2.04 | -0.01 | -0.49% | 2.05 | 2.09 | 2.04 | 11,432 |
| 20 May 2024 | 2.05 | 0.01 | 0.49% | 2.04 | 2.08 | 2.01 | 13,666 |
| 17 May 2024 | 2.04 | -0.03 | -1.45% | 2.07 | 2.08 | 2.04 | 10,155 |
| 16 May 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.11 | 2.04 | 18,385 |
| 15 May 2024 | 2.08 | 0.04 | 1.96% | 2.05 | 2.11 | 2.02 | 13,013 |
| 14 May 2024 | 2.04 | 0.00 | 0.00% | 2.05 | 2.09 | 2.04 | 12,076 |
| 13 May 2024 | 2.04 | -0.06 | -2.86% | 2.06 | 2.07 | 2.00 | 19,441 |
| 10 May 2024 | 2.10 | -0.06 | -2.78% | 2.17 | 2.19 | 2.04 | 20,910 |
| 09 May 2024 | 2.16 | -0.12 | -5.26% | 2.26 | 2.28 | 1.95 | 45,905 |
| 08 May 2024 | 2.28 | -0.01 | -0.44% | 2.29 | 2.31 | 2.24 | 10,369 |
| 07 May 2024 | 2.29 | 0.01 | 0.44% | 2.28 | 2.34 | 2.27 | 11,793 |
| 06 May 2024 | 2.28 | -0.06 | -2.56% | 2.30 | 2.36 | 2.28 | 17,261 |
| 03 May 2024 | 2.34 | 0.11 | 4.93% | 2.23 | 2.37 | 2.23 | 21,978 |
| 02 May 2024 | 2.23 | 0.07 | 3.24% | 2.18 | 2.28 | 2.17 | 15,771 |
| 30 Abr 2024 | 2.16 | -0.04 | -1.82% | 2.24 | 2.24 | 2.16 | 15,801 |
| 29 Abr 2024 | 2.20 | 0.02 | 0.92% | 2.17 | 2.25 | 2.15 | 11,882 |
| 26 Abr 2024 | 2.18 | 0.01 | 0.46% | 2.18 | 2.22 | 2.14 | 18,968 |
| 25 Abr 2024 | 2.17 | 0.19 | 9.60% | 2.00 | 2.23 | 2.00 | 31,457 |
| 24 Abr 2024 | 1.98 | -0.02 | -1.00% | 2.01 | 2.09 | 1.96 | 17,445 |
| 23 Abr 2024 | 2.00 | -0.01 | -0.50% | 2.02 | 2.02 | 1.93 | 15,683 |
| 22 Abr 2024 | 2.01 | 0.04 | 2.03% | 1.97 | 2.01 | 1.93 | 16,062 |
| 19 Abr 2024 | 1.97 | 0.04 | 2.07% | 1.93 | 2.01 | 1.91 | 17,209 |
| 18 Abr 2024 | 1.93 | -0.06 | -3.02% | 1.99 | 2.02 | 1.92 | 18,620 |
| 17 Abr 2024 | 1.99 | -0.11 | -5.24% | 2.05 | 2.10 | 1.97 | 21,250 |
| 16 Abr 2024 | 2.10 | -0.01 | -0.47% | 2.10 | 2.10 | 2.02 | 18,525 |
| 15 Abr 2024 | 2.11 | -0.10 | -4.52% | 2.20 | 2.22 | 2.07 | 22,397 |
| 12 Abr 2024 | 2.21 | -0.10 | -4.33% | 2.29 | 2.29 | 2.20 | 17,230 |
| 11 Abr 2024 | 2.31 | -0.01 | -0.43% | 2.32 | 2.34 | 2.26 | 13,649 |
| 10 Abr 2024 | 2.32 | -0.04 | -1.69% | 2.36 | 2.37 | 2.31 | 13,039 |
| 09 Abr 2024 | 2.36 | 0.08 | 3.51% | 2.29 | 2.39 | 2.27 | 17,369 |
| 08 Abr 2024 | 2.28 | 0.02 | 0.88% | 2.25 | 2.30 | 2.23 | 12,580 |
| 05 Abr 2024 | 2.26 | 0.01 | 0.44% | 2.24 | 2.29 | 2.21 | 17,228 |
| 04 Abr 2024 | 2.25 | 0.03 | 1.35% | 2.23 | 2.33 | 2.22 | 39,254 |
| 03 Abr 2024 | 2.22 | -0.16 | -6.72% | 2.36 | 2.37 | 2.20 | 30,926 |
| 02 Abr 2024 | 2.38 | 0.01 | 0.42% | 2.37 | 2.39 | 2.32 | 16,136 |
| 01 Abr 2024 | 2.37 | -0.03 | -1.25% | 2.38 | 2.46 | 2.37 | 17,326 |
| 28 Mar 2024 | 2.40 | 0.01 | 0.42% | 2.38 | 2.44 | 2.35 | 14,161 |
| 27 Mar 2024 | 2.39 | 0.02 | 0.84% | 2.38 | 2.40 | 2.34 | 17,065 |
| 26 Mar 2024 | 2.37 | -0.09 | -3.66% | 2.41 | 2.43 | 2.36 | 15,535 |
| 25 Mar 2024 | 2.46 | 0.01 | 0.41% | 2.45 | 2.53 | 2.42 | 17,204 |
| 22 Mar 2024 | 2.45 | 0.08 | 3.38% | 2.38 | 2.48 | 2.34 | 30,979 |
| 21 Mar 2024 | 2.37 | -0.32 | -11.90% | 2.64 | 2.69 | 2.35 | 60,857 |
| 20 Mar 2024 | 2.69 | 0.09 | 3.46% | 2.60 | 2.73 | 2.56 | 19,712 |
| 19 Mar 2024 | 2.60 | 0.04 | 1.56% | 2.59 | 2.64 | 2.56 | 12,253 |
| 18 Mar 2024 | 2.56 | -0.03 | -1.16% | 2.54 | 2.67 | 2.53 | 21,361 |
| 15 Mar 2024 | 2.59 | -0.22 | -7.83% | 2.81 | 2.83 | 2.54 | 28,009 |
| 14 Mar 2024 | 2.81 | -0.04 | -1.40% | 2.87 | 2.88 | 2.81 | 11,734 |
| 13 Mar 2024 | 2.85 | 0.06 | 2.15% | 2.79 | 2.88 | 2.75 | 13,482 |
| 12 Mar 2024 | 2.79 | 0.10 | 3.72% | 2.72 | 2.81 | 2.69 | 18,025 |
| 11 Mar 2024 | 2.69 | 0.03 | 1.13% | 2.66 | 2.72 | 2.65 | 15,108 |
