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 | 2.8403 | 9.01682539683 | 31.5 | 34.32 | 31.06 | 2055774 | 32.42786171 | CS |
| 4 | -4.6197 | -11.8575462012 | 38.96 | 40 | 31.06 | 2048921 | 33.51096169 | CS |
| 12 | -2.5597 | -6.93685636856 | 36.9 | 41.43 | 31.06 | 1445465 | 35.68665646 | CS |
| 26 | -3.4097 | -9.03231788079 | 37.75 | 43.695 | 31.06 | 1240435 | 37.6148686 | CS |
| 52 | -6.6497 | -16.222737253 | 40.99 | 53.13 | 31.06 | 1182186 | 40.40008646 | CS |
| 156 | -32.3097 | -48.4766691673 | 66.65 | 80.3 | 31.06 | 1100729 | 44.23143001 | CS |
| 260 | -6.6597 | -16.2431707317 | 41 | 101.82 | 31.06 | 987548 | 52.97303034 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 33.64 | -0.33 | -0.97 | 33.6 | 34.32 | 33.33 | 1694809 |
| 1741390500 | 33.97 | 1.35 | 4.14 | 32.619999 | 34.0826 | 32.619999 | 1125606 |
| 1741304100 | 32.619999 | 0.53 | 1.65 | 31.77 | 32.939999 | 31.47 | 1473793 |
| 1741217700 | 32.09 | 0.53 | 1.68 | 31.6 | 32.18 | 31.37 | 2114155 |
| 1741131300 | 31.56 | -0.31 | -0.97 | 31.5 | 32.18 | 31.06 | 3870505 |
| 1741044900 | 31.87 | -0.93 | -2.84 | 32.869999 | 33.13 | 31.71 | 2028557 |
| 1740785700 | 32.799999 | 0.09 | 0.28 | 32.645 | 33.076 | 32.34 | 1489753 |
| 1740699300 | 32.71 | -0.48 | -1.45 | 33.13 | 33.38 | 32.63 | 1268400 |
| 1740612900 | 33.189999 | 0.38 | 1.16 | 32.92 | 33.47 | 32.68 | 1146638 |
| 1740526500 | 32.81 | -0.03 | -0.09 | 33 | 33.409999 | 32.77 | 1243503 |
| 1740440100 | 32.84 | 0.06 | 0.18 | 32.534999 | 33.025 | 32.14 | 1591397 |
| 1740180900 | 32.78 | -0.62 | -1.86 | 33.25 | 33.25 | 32.35 | 1669656 |
| 1740094500 | 33.4 | -0.24 | -0.71 | 33.625 | 33.87 | 32.9 | 1897763 |
| 1740008100 | 33.64 | 0.6 | 1.82 | 33.155 | 33.96 | 32.79 | 1909368 |
| 1739921700 | 33.04 | -0.16 | -0.48 | 32.99 | 33.38 | 32.67 | 1782372 |
| 1739576100 | 33.2 | -0.72 | -2.12 | 33.96 | 33.96 | 32.409999 | 2960102 |
| 1739489700 | 33.92 | -5.33 | -13.58 | 38.25 | 38.25 | 32.5 | 6422097 |
| 1739403300 | 39.25 | -0.37 | -0.93 | 39.31 | 39.5 | 38.4501 | 1722973 |
| 1739316900 | 39.62 | 0.16 | 0.41 | 38.96 | 40 | 38.92 | 1518051 |
| 1739230500 | 39.46 | 1.25 | 3.27 | 38.56 | 39.465 | 38.385 | 1125734 |
| 1738971300 | 38.21 | -0.45 | -1.16 | 38.6 | 39.05 | 37.8744 | 839268 |
| 1738884900 | 38.66 | -0.26 | -0.67 | 39.3 | 39.3 | 38.46 | 826588 |
| 1738798500 | 38.92 | 0.52 | 1.35 | 38.43 | 39.04 | 38.05 | 952030 |
| 1738712100 | 38.4 | -0.55 | -1.41 | 39.06 | 39.06 | 38.38 | 1037645 |
| 1738625700 | 38.95 | -0.95 | -2.38 | 38.67 | 39.465 | 38.2401 | 954114 |
| 1738366500 | 39.9 | 0.18 | 0.45 | 39.89 | 40.89 | 39.8 | 1438926 |
| 1738280100 | 39.72 | 0.52 | 1.33 | 39.57 | 40.235 | 39.13 | 829674 |
| 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 | 1045985 |
| 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 | 37.41 | 36.66 | 1409775 |
| 1736379300 | 37.5 | 0.02 | 0.05 | 37.375 | 37.55 | 36.34 | 932062 |
| 1736292900 | 37.48 | 0.85 | 2.32 | 36.92 | 37.81 | 36.86 | 1709306 |
| 1736206500 | 36.63 | 0.38 | 1.05 | 36.92 | 37.41 | 36.495 | 880572 |
| 1735947300 | 36.25 | 0.55 | 1.54 | 35.98 | 36.35 | 35.53 | 641330 |
| 1735860900 | 35.7 | -0.16 | -0.45 | 35.93 | 36.73 | 35.6 | 672362 |
| 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 | 736419 |
| 1735342500 | 36.04 | -0.9 | -2.44 | 36.795 | 37.01 | 35.95 | 951367 |
| 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 | 35.83 | 36.39 | 35.83 | 937220 |
| 1734737700 | 35.77 | -0.3 | -0.83 | 35.78 | 36.45 | 35.64 | 2676076 |
| 1734651300 | 36.07 | 0.46 | 1.29 | 36.21 | 36.41 | 35.69 | 2122233 |
| 1734564900 | 35.61 | -0.96 | -2.63 | 37.05 | 37.6332 | 35.28 | 2117798 |
| 1734478500 | 36.57 | -0.9 | -2.40 | 36.9 | 37.55 | 36.55 | 968886 |
| 1734392100 | 37.47 | 0.39 | 1.05 | 37.11 | 37.99 | 36.99 | 1260275 |
| 1734132900 | 37.08 | -0.63 | -1.67 | 37.65 | 37.9 | 36.88 | 855654 |
| 1734046500 | 37.71 | 0.22 | 0.59 | 37.125 | 38.105 | 37 | 1300345 |
| 1733960100 | 37.49 | -0.44 | -1.16 | 38.195 | 38.62 | 37.23 | 1701105 |
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
