Premium
Cognex Corporation (CGNX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -1.98942331906 | 39.71 | 40.89 | 38.2401 | 1004953 | 39.27364212 | CS |
| 4 | 1.545 | 4.13377926421 | 37.375 | 41.43 | 36.34 | 1136647 | 39.03583329 | CS |
| 12 | -3.22 | -7.64119601329 | 42.14 | 42.34 | 35.08 | 1080430 | 38.24208643 | CS |
| 26 | 2.92 | 8.11111111111 | 36 | 43.695 | 35.08 | 1108346 | 39.00200708 | CS |
| 52 | 2.52 | 6.92307692308 | 36.4 | 53.13 | 34.79 | 1239858 | 40.84317208 | CS |
| 156 | -26.2 | -40.2334152334 | 65.12 | 80.3 | 34.28 | 1075557 | 45.3994823 | CS |
| 260 | -16.74 | -30.0754581387 | 55.66 | 101.82 | 34.28 | 977277 | 53.52453321 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 38.92 | 0.52 | 1.35 | 38.43 | 39.04 | 38.05 | 952030 |
| 1738712100 | 38.4 | -0.55 | -1.41 | 38.93 | 39.06 | 38.38 | 1050597 |
| 1738625700 | 38.95 | -0.95 | -2.38 | 38.67 | 39.465 | 38.2401 | 995042 |
| 1738366500 | 39.9 | 0.18 | 0.45 | 39.965 | 40.89 | 39.8 | 1432170 |
| 1738280100 | 39.72 | 0.52 | 1.33 | 39.57 | 40.235 | 39.13 | 827180 |
| 1738193700 | 39.2 | -0.51 | -1.28 | 39.71 | 39.8 | 39 | 764404 |
| 1738107300 | 39.71 | 0.64 | 1.64 | 39.17 | 39.74 | 38.44 | 929579 |
| 1738020900 | 39.07 | -1.48 | -3.65 | 40.15 | 40.51 | 38.87 | 1180588 |
| 1737761700 | 40.55 | 0.17 | 0.42 | 40.63 | 40.89 | 40.22 | 1011204 |
| 1737675300 | 40.38 | 0 | 0.00 | 40.38 | 40.38 | 40.38 | 0 |
| 1737588900 | 40.38 | -0.64 | -1.56 | 41.16 | 41.204 | 40.1 | 1324519 |
| 1737502500 | 41.02 | 1.29 | 3.25 | 40.03 | 41.43 | 40.01 | 1050344 |
| 1737156900 | 39.73 | 0.37 | 0.94 | 39.97 | 39.97 | 39.5 | 802304 |
| 1737070500 | 39.36 | 0.84 | 2.18 | 38.7 | 39.43 | 38.385 | 1132247 |
| 1736984100 | 38.52 | -0.05 | -0.13 | 39.39 | 39.4 | 37.75 | 1531245 |
| 1736897700 | 38.57 | 1.38 | 3.71 | 37.34 | 38.75 | 37.34 | 1788275 |
| 1736811300 | 37.19 | 0.2 | 0.54 | 36.62 | 37.32 | 36.4875 | 1210447 |
| 1736552100 | 36.99 | -0.51 | -1.36 | 37.05 | 37.41 | 36.66 | 1433193 |
| 1736379300 | 37.5 | 0.02 | 0.05 | 37.38 | 37.55 | 36.34 | 956615 |
| 1736292900 | 37.48 | 0.85 | 2.32 | 36.76 | 37.81 | 36.76 | 1725434 |
| 1736206500 | 36.63 | 0.38 | 1.05 | 36.75 | 37.41 | 36.495 | 902559 |
| 1735947300 | 36.25 | 0.55 | 1.54 | 35.95 | 36.35 | 35.53 | 656054 |
| 1735860900 | 35.7 | -0.16 | -0.45 | 35.93 | 36.73 | 35.6 | 677749 |
| 1735688100 | 35.86 | 0.19 | 0.53 | 35.81 | 36.33 | 35.72 | 590424 |
| 1735601700 | 35.67 | -0.37 | -1.03 | 35.7 | 36 | 35.08 | 739009 |
| 1735342500 | 36.04 | -0.9 | -2.44 | 36.75 | 37.01 | 35.95 | 963556 |
| 1735256100 | 36.94 | 0.25 | 0.68 | 36.48 | 37.03 | 36.475 | 662467 |
| 1735077840 | 36.69 | 0.54 | 1.49 | 36 | 36.73 | 35.835 | 392557 |
| 1734996900 | 36.15 | 0.38 | 1.06 | 35.84 | 36.39 | 35.7449 | 949397 |
| 1734737700 | 35.77 | -0.3 | -0.83 | 35.82 | 36.45 | 35.64 | 2771560 |
| 1734651300 | 36.07 | 0.46 | 1.29 | 35.98 | 36.41 | 35.69 | 2141346 |
| 1734564900 | 35.61 | -0.96 | -2.63 | 36.93 | 37.6332 | 35.28 | 2132181 |
| 1734478500 | 36.57 | -0.9 | -2.40 | 36.88 | 37.55 | 36.55 | 993329 |
| 1734392100 | 37.47 | 0.39 | 1.05 | 37.21 | 37.99 | 36.99 | 1273791 |
| 1734132900 | 37.08 | -0.63 | -1.67 | 37.65 | 37.9 | 36.88 | 858497 |
| 1734046500 | 37.71 | 0.22 | 0.59 | 37.19 | 38.105 | 37 | 1312877 |
| 1733960100 | 37.49 | -0.44 | -1.16 | 38.16 | 38.62 | 37.23 | 1712857 |
| 1733873700 | 37.93 | -0.43 | -1.12 | 38.26 | 38.63 | 37.67 | 966169 |
| 1733787300 | 38.36 | 0.6 | 1.59 | 37.95 | 38.98 | 37.5 | 955494 |
| 1733528100 | 37.76 | 0.14 | 0.37 | 37.87 | 38.365 | 37.68 | 1220107 |
| 1733441700 | 37.62 | -1.18 | -3.04 | 38.74 | 38.845 | 37.585 | 1139142 |
| 1733355300 | 38.8 | -0.46 | -1.17 | 39.28 | 39.49 | 38.64 | 838971 |
| 1733268900 | 39.26 | -1.07 | -2.65 | 40.09 | 40.2 | 39.034 | 774127 |
| 1733182500 | 40.33 | 0.35 | 0.88 | 40.09 | 40.51 | 39.81 | 968946 |
| 1732917840 | 39.98 | -0.13 | -0.32 | 40.2 | 40.59 | 39.83 | 484289 |
| 1732750500 | 40.11 | -0.13 | -0.32 | 40.39 | 40.8 | 39.71 | 785418 |
| 1732664100 | 40.24 | -1.29 | -3.11 | 41.17 | 41.398 | 40.15 | 900662 |
| 1732577700 | 41.53 | 0.86 | 2.11 | 41.12 | 41.92 | 40.94 | 1138935 |
| 1732318500 | 40.67 | 1.47 | 3.75 | 39.48 | 40.7 | 39.32 | 1102722 |
| 1732232100 | 39.2 | 0.15 | 0.38 | 39.13 | 39.5 | 38.52 | 905663 |
| 1732145700 | 39.05 | -0.21 | -0.53 | 39.03 | 39.24 | 38.18 | 1162647 |
| 1732059300 | 39.26 | 0.66 | 1.71 | 38.15 | 39.31 | 38.1 | 1005665 |
| 1731972900 | 38.6 | -1.01 | -2.55 | 39.75 | 39.965 | 38.56 | 917193 |
| 1731713700 | 39.61 | -0.92 | -2.27 | 40.49 | 40.53 | 39.555 | 911413 |
| 1731627300 | 40.53 | -0.92 | -2.22 | 41.37 | 41.6 | 40.37 | 947021 |
| 1731540900 | 41.45 | -0.74 | -1.75 | 42.14 | 42.34 | 41.36 | 899227 |
| 1731454500 | 42.19 | -0.67 | -1.56 | 42.63 | 42.94 | 42.0063 | 670931 |
| 1731368100 | 42.86 | -0.05 | -0.12 | 42.87 | 43.18 | 42.57 | 751859 |
| 1731108900 | 42.91 | -0.14 | -0.33 | 42.72 | 43.0999 | 42.32 | 1311655 |
| 1731022500 | 43.05 | 0.45 | 1.06 | 42.72 | 43.3 | 42.47 | 1483704 |
| 1730936100 | 42.6 | 2.76 | 6.93 | 42.21 | 42.84 | 41.4 | 2167590 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
