Premium
Cognex Corp. (C2GN34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | -8.74 | -28.5620915033 | 30.6 | 30.6 | 21.86 | 2 | 24.39842105 | DR |
| 26 | -4.27 | -16.3413700727 | 26.13 | 30.6 | 21.86 | 3 | 26.35631579 | DR |
| 52 | -6.35 | -22.5097483162 | 28.21 | 35.14 | 21.86 | 164 | 26.73061966 | DR |
| 156 | -20.54 | -48.4433962264 | 42.4 | 42.48 | 21.86 | 30 | 27.06764172 | DR |
| 260 | -21.9 | -50.0457038391 | 43.76 | 46.7 | 21.86 | 29 | 27.64455612 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1745530200 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1745443800 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1745357400 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1744925400 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1744839000 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1744752600 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1744666200 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1744407000 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1744320600 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1744234200 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1744147800 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1744061400 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1743802200 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1743715800 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1743629400 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1743543000 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1743456600 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1743197400 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1743111000 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1743024600 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1742938200 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1742851800 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1742592600 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1742506200 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1742419800 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1742333400 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1742247000 | 21.86 | -2.16 | -8.99 | 21.86 | 21.86 | 21.86 | 1 |
| 1741987800 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1741901400 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1741815000 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1741728600 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1741642200 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1741383000 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1741296600 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1741210200 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1740778200 | 24.02 | 0.04 | 0.17 | 24.02 | 24.02 | 24.02 | 1 |
| 1740691740 | 23.98 | 0.34 | 1.44 | 23.98 | 23.98 | 23.98 | 3 |
| 1740605340 | 23.64 | 0 | 0.00 | 23.64 | 23.64 | 23.64 | 0 |
| 1740518940 | 23.64 | 0 | 0.00 | 23.64 | 23.64 | 23.64 | 0 |
| 1740432540 | 23.64 | 0.24 | 1.03 | 23.64 | 23.64 | 23.64 | 7 |
| 1740173400 | 23.4 | -0.34 | -1.43 | 23.4 | 23.4 | 23.4 | 2 |
| 1740087000 | 23.74 | -2.38 | -9.11 | 23.74 | 23.74 | 23.74 | 1 |
| 1740000540 | 26.12 | 0 | 0.00 | 26.12 | 26.12 | 26.12 | 0 |
| 1739914140 | 26.12 | 0 | 0.00 | 26.12 | 26.12 | 26.12 | 0 |
| 1739827740 | 26.12 | 0 | 0.00 | 26.12 | 26.12 | 26.12 | 0 |
| 1739568540 | 26.12 | 0 | 0.00 | 26.12 | 26.12 | 26.12 | 0 |
| 1739482140 | 26.12 | -1.75 | -6.28 | 26.12 | 26.12 | 26.12 | 1 |
| 1739395740 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1739309340 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1739222940 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1738963740 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1738877340 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1738790940 | 27.87 | -2.59 | -8.50 | 30.6 | 30.6 | 27.87 | 3 |
| 1738674000 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1738587600 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1738328400 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1738242000 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1738155600 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1738069200 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1737982800 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
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
