Dati storici Cogent Communications - CCOI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	65,15	66,455	62,93	64,74	357.935	-2,08	-3,19%
1 Mese	63,70	66,455	61,64	64,05	396.274	-0,63	-0,99%
3 Mesi	75,23	86,00	61,58	68,11	478.048	-12,16	-16,16%
6 Mesi	66,53	86,00	61,40	69,23	383.865	-3,46	-5,20%
1 Anno	71,29	86,00	57,3514	67,08	367.623	-8,22	-11,53%
3 Anni	76,59	86,00	46,75	65,69	304.980	-13,52	-17,65%
5 Anni	54,12	92,9591	46,75	66,50	317.210	8,95	16,54%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	63,07	-0,44	-0,69%	64,34	64,5719	62,93	407.753
03 Mag 2024	63,51	-1,39	-2,14%	65,48	65,60	63,17	491.798
02 Mag 2024	64,90	0,72	1,12%	64,18	65,21	63,77	336.107
01 Mag 2024	64,18	-1,81	-2,74%	65,59	65,91	63,55	323.812
30 Apr 2024	65,99	0,20	0,30%	65,89	66,455	65,485	354.095
27 Apr 2024	65,79	0,86	1,32%	65,15	65,95	64,95	283.862
26 Apr 2024	64,93	-0,03	-0,05%	64,43	65,14	64,43	386.717
25 Apr 2024	64,96	0,64	1,00%	64,37	65,07	63,88	294.615
24 Apr 2024	64,32	-0,19	-0,29%	64,74	65,5899	64,27	337.423
23 Apr 2024	64,51	1,22	1,93%	63,99	64,85	62,975	353.522
20 Apr 2024	63,29	0,16	0,25%	62,92	63,985	62,92	320.992
19 Apr 2024	63,13	1,18	1,90%	61,96	63,325	61,80	411.917
18 Apr 2024	61,95	-1,00	-1,59%	62,95	63,13	61,64	415.667
17 Apr 2024	62,95	-0,08	-0,13%	62,88	63,275	61,65	402.423
16 Apr 2024	63,03	0,03	0,05%	63,04	63,83	62,59	355.248
13 Apr 2024	63,00	-2,29	-3,51%	65,01	65,13	62,90	607.401
12 Apr 2024	65,29	0,72	1,12%	64,57	65,43	64,49	448.717
11 Apr 2024	64,57	-0,29	-0,45%	64,27	64,74	63,62	538.911
10 Apr 2024	64,86	0,52	0,81%	64,76	64,985	64,30	316.515
09 Apr 2024	64,34	1,01	1,59%	63,76	64,68	63,555	414.421
06 Apr 2024	63,33	-0,42	-0,66%	63,70	64,2082	63,06	531.308
05 Apr 2024	63,75	0,05	0,08%	63,77	64,63	63,635	486.746