Mercados españoles cerrados

Cognex Corporation (CGNX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,82-1,42 (-1,65%)
A partir del 1:29PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 202186,2486,2484,7984,8284,82119.895
19 oct 202186,5486,7285,4586,2486,24424.600
18 oct 202183,9986,1383,1686,0186,01436.400
15 oct 202183,5584,6683,2484,4184,41511.300
14 oct 202181,0882,9480,8182,9082,90338.300
13 oct 202180,7780,7779,7780,2780,27345.400
12 oct 202179,7880,3179,4680,2280,22504.200
11 oct 202180,2180,9679,3879,4579,45430.800
08 oct 202180,9981,5080,1580,2980,29312.300
07 oct 202181,1981,9080,6380,9580,95427.300
06 oct 202179,7180,8179,1680,8080,80458.900
05 oct 202180,8881,7080,0380,8080,80738.600
04 oct 202180,7881,0379,2280,2180,21767.000
01 oct 202180,3881,9879,6981,3481,34529.500
30 sept 202180,5881,3779,9080,2280,22721.900
29 sept 202180,8381,3878,2679,7679,761.114.000
28 sept 202184,3084,9080,3780,5080,501.025.600
27 sept 202188,1089,6584,5685,5485,541.009.100
24 sept 202188,2589,0688,0288,2788,27396.900
23 sept 202187,6789,1187,6588,9688,96426.600
22 sept 202185,5187,4485,5187,2587,25658.900
21 sept 202185,8186,1384,0585,0885,08493.300
20 sept 202186,9687,0584,0685,0785,07885.400
17 sept 202190,6991,3588,1388,8488,842.505.900
16 sept 202189,7891,0288,7590,9590,95730.300
15 sept 202188,2890,0088,2889,9989,99707.000
14 sept 202188,0089,4887,2888,0588,05551.500
13 sept 202188,9888,9887,0087,8787,87563.300
10 sept 202188,0088,4887,2987,3787,37517.000
09 sept 202186,2888,7386,1187,1887,18514.300
08 sept 202187,4687,5085,9686,4686,46482.300
07 sept 202188,4588,5287,0287,7887,78470.900
03 sept 202188,2388,8487,7888,4688,46399.700
02 sept 202188,0688,7487,8188,3988,39399.400
01 sept 202188,8289,9187,4387,5487,54603.300
31 ago 202189,3490,4588,3088,6288,62810.700
30 ago 202189,2690,2689,0089,6489,64334.900
27 ago 202188,2889,5387,4989,1789,17636.600
26 ago 202187,8988,4887,1387,4187,41529.400
25 ago 202187,2188,5987,0187,7287,72440.600
24 ago 202186,9487,9486,9487,2187,21578.900
23 ago 202185,2086,6185,1186,3986,39510.400
20 ago 202183,5185,0583,5184,9884,98365.700
19 ago 202183,4984,2382,6083,5683,56439.500
19 ago 20210.06 Dividendo
18 ago 202182,5084,7282,1983,9683,901.526.400
17 ago 202182,4782,5081,4982,1982,13613.000
16 ago 202182,1982,9281,7182,7682,70656.500
13 ago 202181,7282,2181,2882,0982,03718.600
12 ago 202183,6883,6881,7981,8881,82591.700
11 ago 202185,3285,3583,2083,6683,60512.800
10 ago 202186,7887,7984,8585,1985,13939.600
09 ago 202186,2787,2585,8486,3886,32679.200
06 ago 202187,3889,2385,6586,2386,171.126.200
05 ago 202190,2991,9390,2991,1991,12561.200
04 ago 202189,1490,7988,5890,1990,13522.400
03 ago 202189,7390,3988,3089,3589,29520.700
02 ago 202191,0091,5089,7689,9889,92725.100
30 jul 202187,5990,9087,5990,4190,35865.400
29 jul 202186,8288,5886,5988,4188,35612.000
28 jul 202184,2086,6283,8486,2986,23339.100
27 jul 202185,2585,2582,9584,1584,09350.800
26 jul 202186,0886,4185,2985,4885,42335.800
23 jul 202184,9986,2384,5086,0686,00343.400
22 jul 202184,8885,1984,0384,4184,35311.900
21 jul 202183,8384,7183,7684,6084,54439.600
20 jul 202181,7884,0781,4383,6183,55874.000
19 jul 202182,3882,8680,8781,3081,241.282.800
16 jul 202184,6284,9482,5482,6182,55505.900
15 jul 202184,3984,9683,8684,2484,18532.400
14 jul 202185,2785,6884,0584,4784,41377.200
13 jul 202185,8186,0084,9085,0084,94427.700
12 jul 202186,9287,0086,0086,2986,23692.000
09 jul 202185,4186,6685,1886,5886,52434.000
08 jul 202184,3485,4683,7284,7884,72665.900
07 jul 202185,1985,9784,0385,7485,68720.000
06 jul 202184,6085,0183,5284,7984,73607.300
02 jul 202184,6684,9384,2184,6084,54551.400
01 jul 202183,6084,2582,8284,1084,04808.800
30 jun 202183,7484,6183,2284,0583,99819.700
29 jun 202182,9583,9982,7783,7283,66505.800
28 jun 202182,4583,1382,0182,7982,73800.400
25 jun 202182,9783,3581,9382,3182,251.129.200
24 jun 202180,6282,1280,4282,0281,96637.400
23 jun 202179,7580,6579,4979,9079,84430.300
22 jun 202179,2179,7978,1179,6279,56475.700
21 jun 202178,0079,5777,4279,3779,31512.900
18 jun 202178,4978,9677,2477,6777,61979.500
17 jun 202179,3079,6178,5479,0178,95459.900
16 jun 202179,7280,4478,8679,5479,48555.500
15 jun 202180,0880,2479,4779,7079,64363.800
14 jun 202180,0980,4379,5680,1480,08543.100
11 jun 202180,0080,2879,3079,9579,89428.900
10 jun 202178,9579,7778,4079,7079,64544.100
09 jun 202179,6579,9378,8678,9578,89565.900
08 jun 202178,8579,5778,3279,4579,39569.200
07 jun 202179,2279,5878,0678,3178,25677.200
04 jun 202178,1979,5578,1579,5079,44598.400
03 jun 202178,1978,8177,5377,9277,86775.500
02 jun 202179,3079,5178,6378,9878,92393.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...