Premium
Cognex Corp (CGZ)
TG
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 | 1.5 | 4.33400751228 | 34.61 | 36.53 | 34.61 | 342 | 35.72063158 | DE |
| 4 | -0.11 | -0.303699613473 | 36.22 | 36.53 | 33.92 | 387 | 35.37947741 | DE |
| 12 | -0.65 | -1.76822633297 | 36.76 | 40.53 | 33.92 | 340 | 37.05673535 | DE |
| 26 | -8.96 | -19.8801863767 | 45.07 | 48.47 | 32.64 | 339 | 38.69061878 | DE |
| 52 | 0.560001 | 1.57524898946 | 35.549999 | 48.47 | 32.549999 | 319 | 38.76107412 | DE |
| 156 | -7.59 | -17.3684210526 | 43.7 | 48.47 | 30.2 | 314 | 38.13127033 | DE |
| 260 | -7.59 | -17.3684210526 | 43.7 | 48.47 | 30.2 | 314 | 38.13127033 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 36.17 | -0.18 | -0.50 | 36.31 | 36.31 | 36.17 | 14 |
| 1736458020 | 36.35 | 0.04 | 0.11 | 36.53 | 36.53 | 36.13 | 459 |
| 1736371620 | 36.31 | 0.11 | 0.30 | 36.19 | 36.31 | 36.06 | 82 |
| 1736285220 | 36.2 | 0.71 | 2.00 | 36.22 | 36.22 | 36.2 | 40 |
| 1736198820 | 35.49 | 0.3 | 0.85 | 35 | 35.63 | 34.95 | 809 |
| 1735939620 | 35.19 | 0.2 | 0.57 | 34.61 | 35.19 | 34.61 | 320 |
| 1735853220 | 34.99 | 0.36 | 1.04 | 34.7 | 35.27 | 34.7 | 100 |
| 1735594020 | 34.63 | -0.13 | -0.37 | 34.369999 | 34.63 | 34.31 | 221 |
| 1735334820 | 34.76 | 0.26 | 0.75 | 35.61 | 35.61 | 34.68 | 88 |
| 1734989220 | 34.5 | -0.02 | -0.06 | 34.619999 | 34.619999 | 34.26 | 108 |
| 1734730020 | 34.52 | 0.18 | 0.52 | 34.659999 | 34.7 | 34.52 | 81 |
| 1734643620 | 34.34 | 0 | 0.00 | 34.07 | 34.34 | 33.92 | 377 |
| 1734557220 | 34.34 | -0.55 | -1.58 | 34.71 | 35.75 | 34.34 | 271 |
| 1734470820 | 34.89 | -0.78 | -2.19 | 35.49 | 35.84 | 34.89 | 272 |
| 1734384420 | 35.67 | 0.4 | 1.13 | 35.479999 | 36.14 | 35.01 | 2321 |
| 1734125220 | 35.27 | -0.8 | -2.22 | 36.22 | 36.22 | 35.27 | 249 |
| 1734038820 | 36.07 | 0.38 | 1.06 | 35.51 | 36.11 | 35.5 | 472 |
| 1733952420 | 35.69 | -1.04 | -2.83 | 35.97 | 35.97 | 35.69 | 165 |
| 1733866020 | 36.729999 | 0.28 | 0.77 | 35.94 | 36.729999 | 35.94 | 25 |
| 1733779620 | 36.45 | 0.65 | 1.82 | 35.43 | 36.45 | 35.43 | 637 |
| 1733520420 | 35.799999 | -0.14 | -0.39 | 35.4 | 36.09 | 35.39 | 334 |
| 1733434020 | 35.94 | -1.72 | -4.57 | 37 | 37 | 35.869999 | 141 |
| 1733347620 | 37.659999 | 0.28 | 0.75 | 37.6 | 37.659999 | 37.29 | 122 |
| 1733261220 | 37.38 | -0.65 | -1.71 | 38.59 | 38.59 | 37.38 | 133 |
| 1733174820 | 38.03 | 0.14 | 0.37 | 38.28 | 38.28 | 37.95 | 296 |
| 1732915620 | 37.89 | -0.02 | -0.05 | 37.89 | 37.89 | 37.89 | 20 |
| 1732829220 | 37.909999 | -0.64 | -1.66 | 37.909999 | 37.909999 | 37.909999 | 100 |
| 1732742820 | 38.549999 | -0.03 | -0.08 | 38.18 | 38.549999 | 38.18 | 242 |
| 1732656420 | 38.58 | -1.13 | -2.85 | 39.729999 | 39.729999 | 38.58 | 1995 |
| 1732570020 | 39.71 | 0.66 | 1.69 | 39.09 | 39.76 | 38.71 | 526 |
| 1732310820 | 39.049999 | 1.5 | 3.99 | 37.61 | 39.049999 | 37.61 | 170 |
| 1732224420 | 37.549999 | 0.97 | 2.65 | 37.24 | 37.549999 | 36.88 | 3164 |
| 1732138020 | 36.58 | 0.18 | 0.49 | 37.42 | 37.42 | 36.58 | 36 |
| 1732051620 | 36.4 | -0.47 | -1.27 | 36.4 | 36.4 | 36.4 | 121 |
| 1731965220 | 36.869999 | -1.05 | -2.77 | 37.229999 | 37.229999 | 36.869999 | 315 |
| 1731705960 | 37.92 | -0.81 | -2.09 | 38.409999 | 38.409999 | 37.92 | 58 |
| 1731619560 | 38.729999 | -1.1 | -2.76 | 40 | 40 | 38.729999 | 95 |
| 1731533160 | 39.83 | -0.02 | -0.05 | 39.88 | 39.88 | 39.83 | 140 |
| 1731446820 | 39.85 | -0.48 | -1.19 | 40.53 | 40.53 | 39.85 | 194 |
| 1731360420 | 40.33 | 0.44 | 1.10 | 40.29 | 40.52 | 40.25 | 125 |
| 1731101220 | 39.89 | 0.44 | 1.12 | 39.89 | 39.89 | 39.89 | 20 |
| 1731014760 | 39.45 | -0.15 | -0.38 | 39.45 | 39.45 | 39.45 | 15 |
| 1730928360 | 39.6 | 2.15 | 5.74 | 37.29 | 39.71 | 36.5 | 1135 |
| 1730841960 | 37.45 | 0 | 0.00 | 37.45 | 37.45 | 37.45 | 0 |
| 1730755560 | 37.45 | 0.36 | 0.97 | 37.68 | 37.68 | 37.45 | 40 |
| 1730496360 | 37.09 | -0.87 | -2.29 | 36.75 | 37.09 | 36.75 | 140 |
| 1730409960 | 37.96 | -0.66 | -1.71 | 38.84 | 39.299999 | 37.96 | 215 |
| 1730323560 | 38.619999 | 1.14 | 3.04 | 37.659999 | 38.619999 | 37.659999 | 64 |
| 1730237160 | 37.479999 | 1.2 | 3.31 | 37.049999 | 37.479999 | 37.049999 | 203 |
| 1730150760 | 36.28 | 0.17 | 0.47 | 36.26 | 36.45 | 35.89 | 146 |
| 1729888020 | 36.11 | 0.4 | 1.12 | 35.61 | 36.11 | 35.61 | 22 |
| 1729801560 | 35.71 | -0.7 | -1.92 | 35.88 | 35.88 | 35.71 | 92 |
| 1729715160 | 36.409999 | 0.1 | 0.28 | 36.14 | 36.47 | 36.14 | 88 |
| 1729628760 | 36.31 | -0.26 | -0.71 | 36.31 | 36.31 | 36.31 | 11 |
| 1729542360 | 36.57 | -0.98 | -2.61 | 37.29 | 37.68 | 36.57 | 648 |
| 1729283160 | 37.549999 | 0.61 | 1.65 | 36.76 | 37.549999 | 36.76 | 105 |
| 1729196760 | 36.94 | -0.16 | -0.43 | 36.97 | 37.159999 | 36.94 | 81 |
| 1729110360 | 37.1 | 0.22 | 0.60 | 36.32 | 37.1 | 36.32 | 175 |
| 1729023960 | 36.88 | 0.12 | 0.33 | 36.979999 | 37.04 | 36.72 | 370 |
| 1728937620 | 36.76 | 1.73 | 4.94 | 36.01 | 36.9 | 36.01 | 986 |
| 1728678360 | 35.03 | 0.16 | 0.46 | 35.03 | 35.03 | 35.03 | 8 |
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
