Premium
Cognex Corp (CGZ)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.36 | 11.320754717 | 56.18 | 64.9 | 55.68 | 1195 | 62.31376632 | DE |
| 4 | 5.14 | 8.95470383275 | 57.4 | 64.9 | 51.12 | 717 | 57.81878006 | DE |
| 12 | 16.48 | 35.7794181502 | 46.06 | 64.9 | 45.07 | 681 | 54.04757806 | DE |
| 26 | 32.02 | 104.914809961 | 30.52 | 64.9 | 30.52 | 844 | 45.92796552 | DE |
| 52 | 35.77 | 133.619723571 | 26.77 | 64.9 | 26.77 | 697 | 41.60921925 | DE |
| 156 | 18.84 | 43.1121281465 | 43.7 | 64.9 | 20.59 | 448 | 39.15896763 | DE |
| 260 | 18.84 | 43.1121281465 | 43.7 | 64.9 | 20.59 | 448 | 39.15896763 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782851100 | 63.38 | 3.54 | 5.92 | 61.7 | 63.76 | 60.22 | 4902 |
| 1782764700 | 59.84 | 1.78 | 3.07 | 59 | 60.1 | 58.32 | 200 |
| 1782505500 | 58.06 | 0.02 | 0.03 | 57.56 | 58.22 | 57.56 | 126 |
| 1782419100 | 58.04 | 2.36 | 4.24 | 57.72 | 58.46 | 57.58 | 319 |
| 1782332700 | 55.68 | -1.1 | -1.94 | 56.18 | 56.84 | 55.68 | 427 |
| 1782246300 | 56.78 | -1.94 | -3.30 | 58.02 | 59 | 55.8 | 448 |
| 1782159900 | 58.72 | 1.02 | 1.77 | 57.78 | 58.72 | 57.5 | 110 |
| 1781900700 | 57.7 | -0.34 | -0.59 | 57.94 | 58.26 | 57.7 | 295 |
| 1781814300 | 58.04 | 1.04 | 1.82 | 56.98 | 58.1 | 56.98 | 88 |
| 1781727900 | 57 | 0 | 0.00 | 56.3 | 58 | 56.3 | 331 |
| 1781641500 | 57 | -0.02 | -0.04 | 57.28 | 58.32 | 57 | 541 |
| 1781555100 | 57.02 | 2.1 | 3.82 | 55.8 | 57.92 | 55.8 | 490 |
| 1781295900 | 54.92 | 2.4 | 4.57 | 54.02 | 54.92 | 53.74 | 159 |
| 1781209500 | 52.52 | 1.16 | 2.26 | 51.12 | 52.52 | 51.12 | 445 |
| 1781123100 | 51.36 | -1.42 | -2.69 | 52.64 | 53.18 | 51.36 | 1035 |
| 1781036700 | 52.78 | -1.48 | -2.73 | 54.5 | 55.06 | 51.26 | 1063 |
| 1780950300 | 54.26 | 1.64 | 3.12 | 53.26 | 54.26 | 52.56 | 1138 |
| 1780691100 | 52.62 | -3.56 | -6.34 | 55.68 | 55.68 | 52.6 | 1014 |
| 1780604700 | 56.18 | -1.4 | -2.43 | 56 | 57.14 | 55.18 | 639 |
| 1780518300 | 57.58 | 0.2 | 0.35 | 57.4 | 58.24 | 56.72 | 575 |
| 1780431900 | 57.38 | 1.98 | 3.57 | 55.7 | 57.86 | 55.48 | 774 |
| 1780345500 | 55.4 | -1 | -1.77 | 56.96 | 56.98 | 55.12 | 1369 |
| 1780086300 | 56.4 | -0.54 | -0.95 | 57.02 | 58 | 54.92 | 1359 |
| 1779999900 | 56.94 | -0.58 | -1.01 | 57.64 | 57.84 | 55.8 | 516 |
| 1779913500 | 57.52 | -1 | -1.71 | 59.02 | 59.94 | 56.58 | 1062 |
| 1779827100 | 58.52 | 1.04 | 1.81 | 58.86 | 59.52 | 57.2 | 864 |
| 1779740700 | 57.48 | 0.44 | 0.77 | 58.1 | 58.14 | 57.48 | 69 |
| 1779481500 | 57.04 | 2.04 | 3.71 | 56.08 | 57.04 | 55.44 | 276 |
| 1779395100 | 55 | 1 | 1.85 | 54.44 | 55.24 | 54.18 | 549 |
| 1779308700 | 54 | 0.98 | 1.85 | 52.66 | 54 | 52.22 | 488 |
| 1779222300 | 53.02 | -0.68 | -1.27 | 53.02 | 53.02 | 51.82 | 753 |
| 1779135900 | 53.7 | -1.94 | -3.49 | 55.14 | 55.38 | 53.7 | 704 |
| 1778876700 | 55.64 | -0.26 | -0.47 | 56.64 | 56.74 | 55.34 | 245 |
| 1778790300 | 55.9 | 1.44 | 2.64 | 54.7 | 55.9 | 54.7 | 30 |
| 1778703900 | 54.46 | -1.5 | -2.68 | 56.36 | 56.72 | 54.46 | 3003 |
| 1778617500 | 55.96 | -0.96 | -1.69 | 57.3 | 57.3 | 54.96 | 232 |
| 1778531100 | 56.92 | 1.54 | 2.78 | 56.14 | 57.26 | 55.48 | 94 |
| 1778271900 | 55.38 | -0.66 | -1.18 | 55.82 | 57.94 | 55.38 | 253 |
| 1778185500 | 56.04 | 3.88 | 7.44 | 59.04 | 60.7 | 55.5 | 1532 |
| 1778099100 | 52.16 | 2.16 | 4.32 | 50.86 | 52.98 | 50.54 | 1571 |
| 1778012700 | 50 | 1.95 | 4.06 | 48.52 | 50 | 48.31 | 220 |
| 1777926300 | 48.05 | 0.75 | 1.59 | 47.46 | 48.56 | 47.46 | 936 |
| 1777580700 | 47.3 | 2.23 | 4.95 | 46.07 | 47.3 | 46.06 | 338 |
| 1777494300 | 45.07 | -1.49 | -3.20 | 46.24 | 46.24 | 45.07 | 158 |
| 1777407900 | 46.56 | -0.03 | -0.06 | 47.21 | 47.21 | 46.56 | 205 |
| 1777321500 | 46.59 | 0.4 | 0.87 | 46.5 | 48 | 46.1 | 1067 |
| 1777062300 | 46.19 | -0.21 | -0.45 | 46.67 | 46.67 | 46.18 | 30 |
| 1776975900 | 46.4 | 0.46 | 1.00 | 45.86 | 46.4 | 45.86 | 137 |
| 1776889500 | 45.94 | -0.3 | -0.65 | 46.11 | 46.34 | 45.61 | 1020 |
| 1776803100 | 46.24 | -0.77 | -1.64 | 47.4 | 47.48 | 45.85 | 284 |
| 1776716700 | 47.01 | -0.14 | -0.30 | 46.81 | 47.05 | 46.21 | 1696 |
| 1776457500 | 47.15 | 0.76 | 1.64 | 46.41 | 47.25 | 46.41 | 746 |
| 1776371100 | 46.39 | 0.62 | 1.35 | 46.57 | 46.7 | 45.82 | 334 |
| 1776284700 | 45.77 | -1.63 | -3.44 | 46.88 | 47.38 | 45.77 | 495 |
| 1776198300 | 47.4 | 1.95 | 4.29 | 46.02 | 47.93 | 46.02 | 861 |
| 1776111900 | 45.45 | -0.09 | -0.20 | 45.29 | 45.87 | 45.08 | 458 |
| 1775852700 | 45.54 | -0.67 | -1.45 | 45.92 | 46.61 | 45.54 | 396 |
| 1775766300 | 46.21 | 0.33 | 0.72 | 46.21 | 46.21 | 46.21 | 80 |
| 1775679900 | 45.88 | 1.73 | 3.92 | 46.06 | 46.4 | 45.88 | 646 |
| 1775593500 | 44.15 | 2.25 | 5.37 | 43.12 | 44.22 | 43.07 | 466 |
| 1775161500 | 41.9 | -0.76 | -1.78 | 42.2 | 42.2 | 41.9 | 138 |
| 1775075100 | 42.659999 | 0.34 | 0.80 | 42.76 | 42.99 | 42.58 | 645 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
