Cogeco Inc. (CGECF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

36.80

-0.20

(-0.54%)

A partir del 01:09PM 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	36.80	36.80	36.80	36.80	36.80	201
30 may 2024	37.00	37.00	37.00	37.00	37.00	1,500
29 may 2024	37.60	37.71	37.00	37.00	37.00	6,600
28 may 2024	39.38	39.38	39.38	39.38	39.38	100
24 may 2024	39.38	39.38	39.38	39.38	39.38	-
23 may 2024	39.38	39.38	39.38	39.38	39.38	-
22 may 2024	39.38	39.38	39.38	39.38	39.38	-
21 may 2024	39.38	39.46	39.38	39.38	39.38	8,200
20 may 2024	37.80	37.80	37.80	37.80	37.80	-
17 may 2024	37.80	37.80	37.80	37.80	37.80	-
16 may 2024	37.80	37.80	37.80	37.80	37.80	-
15 may 2024	37.80	37.80	37.80	37.80	37.80	-
14 may 2024	37.80	37.80	37.80	37.80	37.80	800
13 may 2024	37.80	37.80	37.80	37.80	37.80	1,100
10 may 2024	37.80	37.80	37.80	37.80	37.80	-
09 may 2024	37.80	37.80	37.80	37.80	37.80	-
08 may 2024	37.80	37.80	37.80	37.80	37.80	-
07 may 2024	37.80	37.80	37.80	37.80	37.80	900
06 may 2024	37.80	37.80	37.80	37.80	37.80	-
03 may 2024	37.80	37.80	37.80	37.80	37.80	-
02 may 2024	37.80	37.80	37.80	37.80	37.80	400
01 may 2024	37.80	37.80	37.80	37.80	37.80	900
30 abr 2024	39.60	39.60	39.60	39.60	39.60	-
29 abr 2024	39.60	39.60	39.60	39.60	39.60	-
26 abr 2024	39.60	39.60	39.60	39.60	39.60	-
25 abr 2024	39.60	39.60	39.60	39.60	39.60	-
24 abr 2024	39.60	39.60	39.60	39.60	39.60	-
24 abr 2024	0.625 Dividendo
23 abr 2024	39.60	39.60	39.60	39.60	38.97	1,200
22 abr 2024	39.00	39.00	39.00	39.00	38.38	1,400
19 abr 2024	38.80	38.80	38.80	38.80	38.19	500
18 abr 2024	38.80	38.80	38.80	38.80	38.19	1,900
17 abr 2024	38.37	38.37	38.37	38.37	37.76	700
16 abr 2024	38.37	38.37	38.37	38.37	37.76	-
15 abr 2024	38.37	38.37	38.37	38.37	37.76	-
12 abr 2024	38.37	38.37	38.37	38.37	37.76	-
11 abr 2024	38.37	38.37	38.37	38.37	37.76	200
10 abr 2024	40.70	40.70	40.70	40.70	40.06	-
09 abr 2024	40.70	40.70	40.70	40.70	40.06	100
08 abr 2024	42.20	42.20	42.20	42.20	41.53	-
05 abr 2024	42.20	42.20	42.20	42.20	41.53	-
04 abr 2024	42.20	42.20	42.20	42.20	41.53	-
03 abr 2024	42.20	42.20	42.20	42.20	41.53	-
02 abr 2024	42.20	42.20	42.20	42.20	41.53	-
01 abr 2024	42.20	42.20	42.20	42.20	41.53	-
28 mar 2024	42.20	42.20	42.20	42.20	41.53	-
27 mar 2024	42.20	42.20	42.20	42.20	41.53	-
26 mar 2024	42.20	42.20	42.20	42.20	41.53	400
25 mar 2024	42.20	42.20	42.20	42.20	41.53	-
22 mar 2024	42.20	42.20	42.20	42.20	41.53	-
21 mar 2024	42.20	42.20	42.20	42.20	41.53	-
20 mar 2024	42.20	42.20	42.20	42.20	41.53	500
19 mar 2024	42.20	42.20	42.20	42.20	41.53	900
18 mar 2024	42.20	42.20	42.20	42.20	41.53	-
15 mar 2024	42.20	42.20	42.20	42.20	41.53	-
14 mar 2024	42.20	42.20	42.20	42.20	41.53	1,000
13 mar 2024	42.20	42.20	42.20	42.20	41.53	-
12 mar 2024	42.20	42.20	42.20	42.20	41.53	-
11 mar 2024	42.20	42.20	42.20	42.20	41.53	200
08 mar 2024	42.80	42.80	42.80	42.80	42.13	-
07 mar 2024	42.80	42.80	42.80	42.80	42.13	-
06 mar 2024	42.80	42.80	42.80	42.80	42.13	-
05 mar 2024	42.80	42.80	42.80	42.80	42.13	300
04 mar 2024	42.80	42.80	42.80	42.80	42.13	400
01 mar 2024	42.20	42.20	42.20	42.20	41.53	-
29 feb 2024	42.20	42.20	42.20	42.20	41.53	3,400
28 feb 2024	42.20	42.20	42.20	42.20	41.53	3,100
27 feb 2024	42.20	42.20	42.20	42.20	41.53	2,200
26 feb 2024	42.30	42.41	42.01	42.01	41.34	1,000
23 feb 2024	42.79	42.79	42.79	42.79	42.11	-
22 feb 2024	42.79	42.79	42.79	42.79	42.11	-
21 feb 2024	42.79	42.79	42.79	42.79	42.11	300
20 feb 2024	42.79	42.79	42.79	42.79	42.11	-
16 feb 2024	42.79	42.79	42.79	42.79	42.11	-
15 feb 2024	42.79	42.79	42.79	42.79	42.11	400
14 feb 2024	42.79	42.79	42.79	42.79	42.11	-
13 feb 2024	42.78	42.79	42.74	42.79	42.11	1,000
12 feb 2024	43.10	43.10	43.10	43.10	42.42	400
09 feb 2024	43.10	43.10	43.10	43.10	42.42	400
08 feb 2024	43.10	43.10	43.10	43.10	42.42	-
07 feb 2024	43.10	43.10	43.10	43.10	42.42	1,800
06 feb 2024	43.10	43.10	43.10	43.10	42.42	200
05 feb 2024	44.95	44.95	44.95	44.95	44.24	700
02 feb 2024	44.95	44.95	44.95	44.95	44.24	600
01 feb 2024	44.95	44.95	44.95	44.95	44.24	700
31 ene 2024	44.95	44.95	44.95	44.95	44.24	5,800
30 ene 2024	44.95	44.95	44.95	44.95	44.24	400
29 ene 2024	44.95	44.95	44.95	44.95	44.24	600
26 ene 2024	44.95	44.95	44.95	44.95	44.24	2,900
25 ene 2024	44.95	44.95	44.95	44.95	44.24	1,700
24 ene 2024	44.95	44.95	44.95	44.95	44.24	1,000
23 ene 2024	45.00	45.00	44.95	44.95	44.24	1,900
23 ene 2024	0.634 Dividendo
22 ene 2024	45.73	45.73	45.73	45.73	44.38	900
19 ene 2024	45.73	45.73	45.73	45.73	44.38	3,400
18 ene 2024	45.88	45.88	45.88	45.88	44.53	500
17 ene 2024	45.00	45.00	45.00	45.00	43.68	500
16 ene 2024	43.00	43.00	43.00	43.00	41.73	12,500
12 ene 2024	43.00	43.00	43.00	43.00	41.73	-
11 ene 2024	43.00	43.00	43.00	43.00	41.73	1,100
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...

S&P 5005,270.73-6.78(-0.13%)

Dow Jones38,443.24-243.08(-0.63%)

Nasdaq16,797.16+62.15(+0.37%)

Russell 20002,066.44-3.68(-0.18%)

Petróleo74.18-2.81(-3.65%)

Oro2,361.50+15.70(+0.67%)

Cogeco Inc. (CGECF)

S&P 500
5,270.73
-6.78(-0.13%)

Dow Jones
38,443.24
-243.08(-0.63%)

Nasdaq
16,797.16
+62.15(+0.37%)

Russell 2000
2,066.44
-3.68(-0.18%)

Petróleo
74.18
-2.81(-3.65%)

Oro
2,361.50
+15.70(+0.67%)