XASE
Datos históricos de Cohen & Company Inc.
Cohen & Company Inc. · COHN
$10.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:21:07 UTC
- Variación en el periodo
- −3.18%
- Máximo
- US$32.60
- 6 de enero de 2026
- Mínimo
- US$9.19
- 3 de noviembre de 2025
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.86 | 10.86 | 10.59 | 10.65 | −1.11% | 4,020.936 |
| 8 oct 2026 | 10.50 | 10.90 | 10.38 | 10.77 | +0.47% | 7,494.999 |
| 7 oct 2026 | 10.66 | 10.80 | 10.44 | 10.72 | 0.00% | 5,639.349 |
| 6 oct 2026 | 9.90 | 10.72 | 9.90 | 10.72 | +8.28% | 9,128.938 |
| 5 oct 2026 | 9.78 | 10.19 | 9.78 | 9.90 | +1.23% | 9,974.588 |
| 2 oct 2026 | 9.57 | 9.82 | 9.50 | 9.78 | +2.09% | 7,290.907 |
| 1 oct 2026 | 9.41 | 9.61 | 9.30 | 9.58 | +1.91% | 12,359.716 |
| 30 sep 2026 | 9.60 | 9.65 | 9.30 | 9.40 | −1.05% | 19,806.387 |
| 29 sep 2026 | 9.80 | 9.81 | 9.50 | 9.50 | −1.04% | 14,278.51 |
| 28 sep 2026 | 10.14 | 10.14 | 9.60 | 9.60 | −5.04% | 29,064.258 |
| 25 sep 2026 | 10.20 | 10.28 | 10.00 | 10.11 | +0.05% | 13,613.8 |
| 24 sep 2026 | 10.09 | 10.26 | 10.01 | 10.11 | −1.41% | 7,928.399 |
| 23 sep 2026 | 10.15 | 10.25 | 10.15 | 10.25 | +0.99% | 2,631.668 |
| 22 sep 2026 | 10.13 | 10.32 | 10.13 | 10.15 | +0.50% | 3,600.313 |
| 21 sep 2026 | 10.24 | 10.29 | 10.00 | 10.10 | +1.00% | 9,601.799 |
| 18 sep 2026 | 10.14 | 10.19 | 10.00 | 10.00 | −0.99% | 15,902.131 |
| 17 sep 2026 | 10.29 | 10.33 | 10.04 | 10.10 | +1.00% | 10,499.97 |
| 16 sep 2026 | 10.53 | 10.53 | 9.91 | 10.00 | −3.19% | 17,822.07 |
| 15 sep 2026 | 10.71 | 10.82 | 10.33 | 10.33 | −4.79% | 9,035.505 |
| 14 sep 2026 | 10.81 | 11.24 | 10.60 | 10.85 | +0.37% | 35,741.818 |
| 11 sep 2026 | 10.99 | 11.32 | 10.32 | 10.81 | −1.01% | 95,378.761 |
| 10 sep 2026 | 11.29 | 11.39 | 10.67 | 10.92 | −1.18% | 144,962.555 |
| 9 sep 2026 | 11.03 | 11.25 | 11.03 | 11.05 | −1.07% | 5,674.703 |
| 8 sep 2026 | 11.35 | 11.35 | 11.01 | 11.17 | −1.54% | 23,417.536 |
| 4 sep 2026 | 11.34 | 11.35 | 11.21 | 11.35 | −0.57% | 4,854.262 |
| 3 sep 2026 | 11.30 | 11.41 | 11.10 | 11.41 | +3.54% | 6,368.63 |
| 2 sep 2026 | 11.26 | 11.26 | 11.01 | 11.02 | −1.87% | 12,973.864 |
| 1 sep 2026 | 11.20 | 11.48 | 11.00 | 11.23 | +0.36% | 12,916.006 |
| 31 ago 2026 | 11.24 | 11.40 | 11.06 | 11.19 | −1.15% | 19,322.552 |
| 28 ago 2026 | 11.05 | 11.48 | 11.05 | 11.32 | +2.44% | 7,178.38 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.