Cogeco Communications Inc. (CGEAF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:25PM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 30 may 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 20,000 |
| 29 may 2024 | 39.50 | 39.50 | 38.84 | 38.84 | 38.84 | 12,000 |
| 28 may 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 8,700 |
| 24 may 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 23 may 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 3,400 |
| 22 may 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 13,900 |
| 21 may 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 2,900 |
| 20 may 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 17 may 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 900 |
| 16 may 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 3,600 |
| 15 may 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 27,700 |
| 14 may 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 1,000 |
| 13 may 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 5,400 |
| 10 may 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 53,800 |
| 09 may 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 08 may 2024 | 41.38 | 41.43 | 41.37 | 41.43 | 41.43 | 4,700 |
| 07 may 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 1,000 |
| 06 may 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 1,400 |
| 03 may 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 4,900 |
| 02 may 2024 | 40.27 | 40.28 | 40.27 | 40.27 | 40.27 | 3,100 |
| 01 may 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 3,400 |
| 30 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 4,700 |
| 29 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 8,900 |
| 26 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 10,100 |
| 25 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 400 |
| 24 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 8,900 |
| 24 abr 2024 | 0.625 Dividendo | |||||
| 23 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.22 | - |
| 22 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.22 | 4,000 |
| 19 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.22 | - |
| 18 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.22 | 7,500 |
| 17 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.22 | 800 |
| 16 abr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.08 | 1,500 |
| 15 abr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.08 | 4,000 |
| 12 abr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.47 | 5,900 |
| 11 abr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 39.75 | 5,200 |
| 10 abr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 4,900 |
| 09 abr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 500 |
| 08 abr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 3,200 |
| 05 abr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | - |
| 04 abr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 1,500 |
| 03 abr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 6,800 |
| 02 abr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 3,900 |
| 01 abr 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.29 | 5,200 |
| 28 mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.29 | 3,700 |
| 27 mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.29 | 1,100 |
| 26 mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.29 | 5,000 |
| 25 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 1,400 |
| 22 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | - |
| 21 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | - |
| 20 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 700 |
| 19 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,100 |
| 18 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 3,300 |
| 15 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | - |
| 14 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,200 |
| 13 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | - |
| 12 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 1,400 |
| 11 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 3,800 |
| 08 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | - |
| 07 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,000 |
| 06 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,700 |
| 05 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,600 |
| 04 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 3,500 |
| 01 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | - |
| 29 feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,200 |
| 28 feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,100 |
| 27 feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 7,000 |
| 26 feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 1,100 |
| 23 feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.32 | 7,300 |
| 22 feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.32 | 23,400 |
| 21 feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.32 | 9,600 |
| 20 feb 2024 | 45.55 | 45.55 | 43.99 | 43.99 | 43.32 | 2,500 |
| 16 feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 44.95 | - |
| 15 feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 44.95 | 6,100 |
| 14 feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 44.95 | 6,700 |
| 13 feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 44.95 | 11,400 |
| 12 feb 2024 | 45.68 | 45.68 | 45.65 | 45.65 | 44.95 | 8,200 |
| 09 feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.66 | 8,300 |
| 08 feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.66 | 14,100 |
| 07 feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.66 | 13,400 |
| 06 feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 43.80 | 12,100 |
| 05 feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 43.80 | 8,400 |
| 02 feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.08 | 6,500 |
| 01 feb 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.46 | 3,500 |
| 31 ene 2024 | 46.20 | 46.39 | 46.17 | 46.17 | 45.46 | 14,800 |
| 30 ene 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 46.79 | 1,100 |
| 29 ene 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 46.79 | 2,400 |
| 26 ene 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 46.79 | 6,000 |
| 25 ene 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.50 | 2,000 |
| 24 ene 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.50 | 4,400 |
| 23 ene 2024 | 46.00 | 46.00 | 45.86 | 45.86 | 45.16 | 3,500 |
| 23 ene 2024 | 0.634 Dividendo | |||||
| 22 ene 2024 | 45.56 | 45.56 | 45.54 | 45.54 | 44.22 | 6,700 |
| 19 ene 2024 | 45.83 | 45.83 | 45.79 | 45.79 | 44.46 | 19,500 |
| 18 ene 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.18 | 10,700 |
| 17 ene 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.18 | 9,900 |
| 16 ene 2024 | 45.20 | 45.50 | 45.20 | 45.50 | 44.18 | 21,400 |
| 12 ene 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.56 | - |
| 11 ene 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.56 | 9,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.