Premium
Cognex Corp. (C2GN34)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 21.86 | 21.86 | 21.86 | 1 | 21.86 | DR |
| 12 | -5.17 | -19.1268960414 | 27.03 | 30.6 | 21.86 | 3 | 25.85166667 | DR |
| 26 | -4.27 | -16.3413700727 | 26.13 | 30.6 | 21.86 | 3 | 26.35631579 | DR |
| 52 | -3.9 | -15.1397515528 | 25.76 | 35.14 | 21.86 | 156 | 26.72973163 | DR |
| 156 | -23.77 | -52.0929213237 | 45.63 | 45.63 | 21.86 | 28 | 27.17837794 | DR |
| 260 | -21.9 | -50.0457038391 | 43.76 | 46.7 | 21.86 | 28 | 27.64444563 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738704600 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1738618200 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1738359000 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1738272600 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1738186200 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1738099800 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1738013400 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1737754200 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1737667800 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1737581400 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1737495000 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1737408600 | 30.46 | 1.75 | 6.10 | 30.46 | 30.46 | 30.46 | 1 |
| 1737149340 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
| 1737062940 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
| 1736976540 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
| 1736890140 | 28.71 | 0.62 | 2.21 | 28.71 | 28.71 | 28.71 | 1 |
| 1736803740 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1736544540 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1736458140 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1736371740 | 28.09 | 0.55 | 2.00 | 27.03 | 28.09 | 27.03 | 9 |
| 1736254800 | 27.54 | 0 | 0.00 | 27.54 | 27.54 | 27.54 | 0 |
| 1736168400 | 27.54 | 0 | 0.00 | 27.54 | 27.54 | 27.54 | 0 |
| 1735909200 | 27.54 | 0 | 0.00 | 27.54 | 27.54 | 27.54 | 0 |
| 1735822800 | 27.54 | 0 | 0.00 | 27.54 | 27.54 | 27.54 | 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
