Mercados españoles cerrados en 7 hrs 53 min

Cognex Corporation (CGNX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,17+0,71 (+1,85%)
Al cierre: 04:00PM EDT
39,39 +0,22 (+0,56%)
Después del cierre: 07:24PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202438,8539,3538,5639,1739,17764.600
19 abr 202438,6939,0738,3038,4638,46680.800
18 abr 202439,1739,1838,4838,6938,69708.600
17 abr 202439,9339,9339,1939,2139,21927.900
16 abr 202439,5239,9339,1939,6239,62646.400
15 abr 202440,4640,7539,8439,9639,961.059.900
12 abr 202440,8840,9140,1040,2540,25786.400
11 abr 202441,4641,4940,5241,3041,30710.300
10 abr 202441,0141,9840,9041,1441,14789.800
09 abr 202441,2542,3841,1942,1942,19705.500
08 abr 202440,7841,0840,4540,9840,98562.900
05 abr 202440,0040,7839,6540,4240,42933.600
04 abr 202441,3441,5140,0340,1040,10796.300
03 abr 202440,5241,0540,1140,8140,81919.400
02 abr 202441,3241,4540,3240,7940,79915.600
01 abr 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 ene 202437,1137,3136,0036,1436,071.090.800
30 ene 202437,8338,1037,2937,3337,261.087.700
29 ene 202437,5837,9837,1837,9737,901.095.900
26 ene 202437,8638,1337,4237,7737,70978.000
25 ene 202438,5838,8737,7937,8337,761.202.200
24 ene 202439,1139,1137,8138,0838,011.051.600
23 ene 202438,6139,1238,5638,6938,611.305.600
22 ene 202438,1938,5537,9138,2438,171.092.900
19 ene 202438,3938,3937,5337,6437,571.076.300
18 ene 202437,6938,1436,9838,1338,061.045.400
17 ene 202437,3837,7836,6437,2237,151.446.100
16 ene 202437,6638,2336,9438,0237,951.308.900
12 ene 202439,3039,7237,8538,0838,01995.300
11 ene 202439,1939,3838,6439,0939,01961.100
10 ene 202438,8839,3138,4839,2239,141.723.800
09 ene 202437,9738,8737,9738,8538,771.469.200
08 ene 202437,9739,0137,9538,4738,401.197.200
05 ene 202438,1038,4937,7737,8537,782.112.700
04 ene 202438,2138,4937,5938,2038,132.122.700
03 ene 202439,9839,9838,7939,0238,941.174.700
02 ene 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
07 dic 202338,6138,7137,9338,0437,97713.400
06 dic 202338,3339,0638,2138,5338,46939.200
05 dic 202338,1738,3837,8137,9637,891.128.200
04 dic 202338,1138,4237,9538,2838,211.310.100
01 dic 202337,5638,5937,3538,4038,331.373.100
30 nov 202337,7138,3137,1137,7037,6310.263.400
29 nov 202337,2337,9837,0637,6137,541.970.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...