Italia markets open in 3 hours 17 minutes

Cognex Corporation (CGNX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,94-0,60 (-1,44%)
Alla chiusura: 04:00PM EDT
41,51 +0,57 (+1,39%)
Dopo ore: 04:46PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202441,4642,1340,8040,9440,941.521.600
30 apr 202441,1542,1041,1541,5441,541.577.300
29 apr 202440,7341,8140,7341,4141,411.291.200
26 apr 202439,9040,9439,6940,6140,61542.300
25 apr 202439,2839,8838,8539,7939,79568.200
24 apr 202439,4040,7139,2839,5339,531.055.500
23 apr 202439,2239,9339,2239,5439,54511.800
22 apr 202438,8539,3538,5639,1739,17764.600
19 apr 202438,6939,0738,3038,4638,46680.800
18 apr 202439,1739,1838,4838,6938,69708.600
17 apr 202439,9339,9339,1939,2139,21927.900
16 apr 202439,5239,9339,1939,6239,62646.400
15 apr 202440,4640,7539,8439,9639,961.059.900
12 apr 202440,8840,9140,1040,2540,25786.400
11 apr 202441,4641,4940,5241,3041,30710.300
10 apr 202441,0141,9840,9041,1441,14789.800
09 apr 202441,2542,3841,1942,1942,19705.500
08 apr 202440,7841,0840,4540,9840,98562.900
05 apr 202440,0040,7839,6540,4240,42933.600
04 apr 202441,3441,5140,0340,1040,10796.300
03 apr 202440,5241,0540,1140,8140,81919.400
02 apr 202441,3241,4540,3240,7940,79915.600
01 apr 202442,4942,6041,6541,7541,75777.800
28 mar 202442,4842,7742,2042,4242,42765.500
27 mar 202441,5942,5641,5642,4842,48948.600
26 mar 202442,0242,1841,3241,3441,34940.300
25 mar 202441,6942,0141,4441,6441,64749.400
22 mar 202441,8942,2341,3341,8541,851.079.700
21 mar 202441,6742,1541,3441,9341,931.174.600
20 mar 202441,1341,4940,7441,1641,16910.000
19 mar 202440,8241,4240,6041,1741,171.699.800
18 mar 202441,0041,0539,9140,1140,111.169.400
15 mar 202440,5841,0740,4540,7240,722.066.200
14 mar 202440,8042,1040,4240,6740,671.296.400
13 mar 202441,1841,6740,8240,8740,871.899.300
12 mar 202441,1041,3540,7141,3041,30992.000
11 mar 202440,9941,5040,6840,8940,891.192.400
08 mar 202441,4041,5240,9140,9440,941.280.500
07 mar 202441,1241,4340,8040,9240,922.196.400
06 mar 202440,4441,1140,0840,9940,991.345.900
05 mar 202439,4440,2839,2640,0140,012.353.300
04 mar 202439,9840,3339,4839,7339,731.085.500
01 mar 202439,6640,3439,1039,8339,831.115.900
29 feb 202438,7139,5738,5539,4539,451.345.700
28 feb 202438,2638,2937,7238,1638,161.378.400
28 feb 20240.075 Dividendo
27 feb 202438,8939,0738,6038,6538,581.342.000
26 feb 202439,3739,5538,5738,7038,621.696.300
23 feb 202440,7641,1739,5539,5639,481.873.900
22 feb 202439,7241,0339,6340,8340,752.342.700
21 feb 202439,1339,7738,7839,6039,522.762.100
20 feb 202437,5639,4537,3239,4439,363.314.300
16 feb 202438,2238,3636,5038,1338,064.240.700
15 feb 202436,3040,8236,3038,5138,444.727.600
14 feb 202435,8836,2135,5336,1536,082.548.700
13 feb 202435,5836,4134,9835,3235,252.380.400
12 feb 202436,5237,4836,5236,8736,804.037.300
09 feb 202436,1637,1236,0436,7636,694.726.300
08 feb 202435,5936,5135,5836,0435,973.489.300
07 feb 202435,6436,1635,5235,7035,631.739.800
06 feb 202435,2835,7734,7935,3635,293.217.700
05 feb 202436,4036,4035,1835,3135,241.774.800
02 feb 202436,2036,9635,9636,7936,72939.300
01 feb 202436,3736,7035,8636,5836,511.034.900
31 gen 202437,1137,3136,0036,1436,071.090.800
30 gen 202437,8338,1037,2937,3337,261.087.700
29 gen 202437,5837,9837,1837,9737,901.095.900
26 gen 202437,8638,1337,4237,7737,70978.000
25 gen 202438,5838,8737,7937,8337,761.202.200
24 gen 202439,1139,1137,8138,0838,011.051.600
23 gen 202438,6139,1238,5638,6938,611.305.600
22 gen 202438,1938,5537,9138,2438,171.092.900
19 gen 202438,3938,3937,5337,6437,571.076.300
18 gen 202437,6938,1436,9838,1338,061.045.400
17 gen 202437,3837,7836,6437,2237,151.446.100
16 gen 202437,6638,2336,9438,0237,951.308.900
12 gen 202439,3039,7237,8538,0838,01995.300
11 gen 202439,1939,3838,6439,0939,01961.100
10 gen 202438,8839,3138,4839,2239,141.723.800
09 gen 202437,9738,8737,9738,8538,771.469.200
08 gen 202437,9739,0137,9538,4738,401.197.200
05 gen 202438,1038,4937,7737,8537,782.112.700
04 gen 202438,2138,4937,5938,2038,132.122.700
03 gen 202439,9839,9838,7939,0238,941.174.700
02 gen 202441,2441,3440,1740,3440,26805.300
29 dic 202342,4142,5941,6941,7441,66920.200
28 dic 202342,3142,5942,0242,5642,48832.800
27 dic 202342,7742,8242,1942,4042,32984.400
26 dic 202342,4642,6642,2042,6242,54501.600
22 dic 202342,0842,5342,0342,2342,15777.000
21 dic 202341,4142,0340,9941,9441,86789.400
20 dic 202342,1942,2840,8540,8740,791.169.100
19 dic 202341,7242,3141,5342,2542,17734.800
18 dic 202342,0442,0441,3041,4341,35967.300
15 dic 202342,1942,3941,6341,8441,764.087.700
14 dic 202339,7142,5739,6742,4942,412.823.900
13 dic 202337,8139,0137,2138,8638,781.725.300
12 dic 202338,0838,1537,5437,9037,831.134.300
11 dic 202338,0038,4037,9238,0337,96802.000
08 dic 202337,8438,7137,8038,0738,00728.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...