Mercados españoles cerrados

Cohen & Company Inc. (COHN)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,69-0,42 (-4,15%)
Al cierre: 04:00PM EDT
9,52 -0,17 (-1,75%)
Después del cierre: 06:42PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202410,1610,169,419,699,6917.000
09 may 20248,9010,118,8810,1110,1143.700
08 may 20248,0910,108,099,759,7545.600
07 may 20247,438,507,398,338,3359.500
06 may 20247,017,706,857,617,6152.800
03 may 20246,436,836,406,766,7613.400
02 may 20246,546,546,306,346,3410.700
01 may 20246,576,576,366,366,363500
30 abr 20246,546,686,346,576,576000
29 abr 20246,706,706,506,606,608600
26 abr 20246,786,856,556,656,6520.500
25 abr 20246,416,626,416,586,582000
24 abr 20246,786,786,406,656,658000
23 abr 20246,486,626,336,556,557200
22 abr 20246,396,716,216,336,339500
19 abr 20246,406,526,106,266,266800
18 abr 20246,696,696,156,396,395500
17 abr 20246,456,776,106,356,3513.200
16 abr 20246,366,496,116,156,159200
15 abr 20246,976,976,206,226,2222.800
12 abr 20246,766,936,456,766,767600
11 abr 20247,407,406,366,666,6651.500
10 abr 20247,057,066,856,856,8511.900
09 abr 20247,257,327,107,247,245500
08 abr 20247,497,496,877,247,242700
05 abr 20247,487,487,187,277,275700
04 abr 20247,127,377,097,237,233100
03 abr 20247,367,587,137,367,365200
02 abr 20247,177,367,177,367,367100
01 abr 20247,147,157,117,157,1513.000
28 mar 20247,247,256,797,147,1410.100
27 mar 20246,657,006,657,007,003000
26 mar 20246,857,036,636,636,6310.300
25 mar 20247,197,206,877,087,0810.200
22 mar 20247,337,396,837,207,209100
21 mar 20246,517,886,517,507,5049.900
21 mar 20240.25 Dividendo
20 mar 20247,127,557,127,487,2329.400
19 mar 20247,957,957,107,146,9023.500
18 mar 20247,507,947,357,357,1016.600
15 mar 20247,817,827,507,517,268300
14 mar 20247,637,987,577,847,583400
13 mar 20247,687,827,427,697,437500
12 mar 20247,797,797,407,527,275000
11 mar 20247,808,007,337,697,438100
08 mar 20247,887,997,187,807,5413.000
07 mar 20247,018,007,017,757,4940.100
06 mar 20246,606,886,346,386,1716.200
05 mar 20246,876,876,696,706,481400
04 mar 20247,007,106,696,696,475100
01 mar 20246,756,996,586,906,676500
29 feb 20246,807,036,807,006,772600
28 feb 20246,757,206,757,056,814600
27 feb 20246,706,756,626,756,524400
26 feb 20246,706,706,586,706,483600
23 feb 20247,007,236,716,716,499500
22 feb 20246,967,356,937,086,842500
21 feb 20246,976,976,806,806,57800
20 feb 20246,957,006,756,816,583500
16 feb 20246,857,116,757,036,804600
15 feb 20246,937,306,907,146,901900
14 feb 20247,007,366,887,367,113300
13 feb 20247,417,457,157,407,151000
12 feb 20247,257,506,706,996,7614.600
09 feb 20246,887,056,706,896,663000
08 feb 20247,017,016,756,756,523500
07 feb 20247,087,086,716,726,504900
06 feb 20247,187,227,067,156,911900
05 feb 20246,977,306,977,307,061000
02 feb 20246,817,046,817,046,80800
01 feb 20246,957,076,717,076,833700
31 ene 20247,127,237,127,236,99900
30 ene 20247,097,097,097,096,85600
29 ene 20247,527,527,047,236,993800
26 ene 20246,806,976,736,976,745800
25 ene 20246,916,956,916,956,72800
24 ene 20247,087,106,867,006,778400
23 ene 20247,067,257,067,156,912200
22 ene 20247,127,257,037,036,808300
19 ene 20247,007,457,007,126,887300
18 ene 20247,077,396,907,357,104300
17 ene 20247,007,496,997,427,174300
16 ene 20246,796,996,656,966,733700
12 ene 20246,806,806,796,796,561500
11 ene 20246,756,846,506,846,614500
10 ene 20246,926,926,556,656,435900
09 ene 20246,726,726,556,706,481600
08 ene 20246,766,926,466,616,395700
05 ene 20246,566,906,266,776,546900
04 ene 20246,616,696,556,686,462200
03 ene 20246,556,596,556,556,333600
02 ene 20246,636,736,566,706,483700
29 dic 20236,556,656,556,656,432400
28 dic 20236,546,756,506,686,463800
27 dic 20236,766,766,536,716,492100
26 dic 20236,726,726,516,516,292400
22 dic 20236,937,036,766,766,537100
21 dic 20236,706,706,596,606,382000
20 dic 20236,776,776,776,776,54700
19 dic 20236,686,896,596,806,5710.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...