Cognex Corporation (CGNX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
764.909 |
-0,82%
|
35,98
|
35,71
|
36,45
|
35,77
|
| 19/12/2024 |
1.544.525 |
1,29%
|
37,01
|
35,70
|
36,41
|
36,07
|
| 18/12/2024 |
0 |
-2,63%
|
37,01
|
35,295
|
37,6332
|
35,61
|
| 17/12/2024 |
737.024 |
-2,40%
|
37,14
|
36,555
|
37,55
|
36,57
|
| 16/12/2024 |
1.001.680 |
1,05%
|
37,14
|
37,03
|
37,99
|
37,47
|
| 13/12/2024 |
611.235 |
-1,67%
|
37,09
|
36,88
|
37,90
|
37,08
|
| 12/12/2024 |
1.007.700 |
0,59%
|
37,09
|
37,00
|
38,105
|
37,71
|
| 11/12/2024 |
1.263.300 |
-1,16%
|
38,16
|
37,23
|
38,62
|
37,49
|
| 10/12/2024 |
739.538 |
-1,12%
|
37,95
|
37,69
|
38,63
|
37,93
|
| 09/12/2024 |
496.076 |
1,59%
|
37,95
|
37,50
|
38,98
|
38,36
|
| 06/12/2024 |
948.577 |
0,37%
|
38,74
|
37,68
|
38,365
|
37,76
|
| 05/12/2024 |
863.104 |
-3,04%
|
38,74
|
37,585
|
38,845
|
37,62
|
| 04/12/2024 |
557.352 |
-1,17%
|
39,28
|
38,64
|
39,485
|
38,80
|
| 03/12/2024 |
445.074 |
-2,65%
|
40,09
|
39,034
|
40,20
|
39,26
|
| 02/12/2024 |
738.137 |
0,88%
|
40,00
|
39,81
|
40,49
|
40,33
|
| 29/11/2024 |
370.717 |
3,44%
|
40,11
|
38,20
|
41,49
|
39,98
|
| 28/11/2024 |
492.308 |
-0,32%
|
40,11
|
39,71
|
40,80
|
40,11
|
| 27/11/2024 |
475.297 |
-0,32%
|
41,17
|
39,71
|
41,398
|
40,11
|
| 26/11/2024 |
624.249 |
-3,11%
|
41,12
|
40,16
|
41,92
|
40,24
|
| 25/11/2024 |
804.074 |
2,12%
|
41,00
|
40,86
|
42,29
|
41,53
|
| 22/11/2024 |
788.838 |
3,75%
|
39,13
|
38,52
|
40,695
|
40,67
|
| 21/11/2024 |
716.154 |
0,38%
|
39,03
|
38,18
|
39,5042
|
39,20
|
| 20/11/2024 |
824.435 |
-0,54%
|
39,26
|
38,18
|
39,3025
|
39,05
|
| 19/11/2024 |
750.176 |
1,71%
|
39,75
|
38,17
|
39,965
|
39,26
|
| 18/11/2024 |
691.109 |
-2,55%
|
40,29
|
38,575
|
40,29
|
38,60
|
| 15/11/2024 |
627.348 |
-2,27%
|
41,45
|
39,56
|
41,60
|
39,61
|
| 14/11/2024 |
697.970 |
-2,03%
|
42,16
|
40,37
|
42,34
|
40,53
|
| 13/11/2024 |
689.558 |
-1,75%
|
42,63
|
41,35
|
42,94
|
41,37
|
| 12/11/2024 |
494.250 |
-1,56%
|
42,87
|
42,0063
|
43,18
|
42,19
|
| 11/11/2024 |
549.652 |
-0,12%
|
42,51
|
42,51
|
43,18
|
42,86
|
| 08/11/2024 |
1.058.611 |
-0,33%
|
42,72
|
42,32
|
43,30
|
42,91
|
| 07/11/2024 |
1.076.882 |
1,06%
|
42,26
|
41,405
|
43,30
|
43,05
|
| 06/11/2024 |
1.531.450 |
6,93%
|
40,38
|
39,64
|
42,79
|
42,60
|
| 05/11/2024 |
829.963 |
%
|
40,38
|
39,64
|
40,69
|
39,84
|
| 04/11/2024 |
726.402 |
%
|
40,31
|
40,295
|
41,22
|
40,85
|
| 01/11/2024 |
1.112.414 |
%
|
40,23
|
39,395
|
40,67
|
40,41
|
| 31/10/2024 |
2.206.086 |
%
|
43,38
|
40,195
|
44,04
|
40,23
|
| 30/10/2024 |
833.455 |
%
|
40,11
|
40,11
|
40,89
|
40,46
|
| 29/10/2024 |
852.137 |
%
|
39,16
|
39,00
|
40,695
|
40,60
|
| 28/10/2024 |
1.084.821 |
%
|
39,16
|
39,0002
|
39,57
|
39,22
|
| 25/10/2024 |
1.654.877 |
%
|
38,90
|
38,75
|
39,395
|
38,84
|
| 24/10/2024 |
1.376.039 |
%
|
38,86
|
38,42
|
39,025
|
38,69
|
| 23/10/2024 |
1.241.286 |
%
|
40,41
|
38,43
|
39,36
|
38,76
|
| 22/10/2024 |
569.540 |
%
|
40,41
|
39,19
|
39,55
|
39,23
|
| 21/10/2024 |
600.172 |
%
|
40,41
|
39,48
|
40,59
|
39,63
|
| 18/10/2024 |
765.080 |
%
|
40,33
|
39,97
|
41,11
|
40,75
|
| 17/10/2024 |
828.259 |
%
|
40,36
|
39,73
|
40,51
|
39,99
|
| 16/10/2024 |
945.234 |
%
|
40,58
|
40,00
|
40,59
|
40,18
|
| 15/10/2024 |
467.595 |
%
|
39,61
|
39,59
|
40,56
|
39,69
|
| 14/10/2024 |
613.685 |
%
|
39,61
|
39,41
|
40,25
|
40,15
|
| 11/10/2024 |
759.455 |
%
|
38,37
|
38,37
|
39,71
|
39,53
|
| 10/10/2024 |
787.462 |
%
|
38,41
|
38,01
|
38,695
|
38,52
|
| 09/10/2024 |
864.915 |
%
|
39,43
|
38,87
|
39,69
|
38,96
|
| 08/10/2024 |
519.304 |
%
|
39,33
|
39,12
|
39,89
|
39,69
|
| 07/10/2024 |
679.659 |
%
|
39,33
|
39,07
|
39,715
|
39,46
|
| 04/10/2024 |
453.095 |
%
|
39,82
|
39,26
|
39,8517
|
39,52
|
| 03/10/2024 |
369.721 |
%
|
39,43
|
39,12
|
39,715
|
39,19
|
| 02/10/2024 |
594.284 |
%
|
39,66
|
39,46
|
40,18
|
39,81
|
| 01/10/2024 |
370.864 |
%
|
40,63
|
39,62
|
40,40
|
39,69
|
| 30/09/2024 |
753.394 |
%
|
40,63
|
39,90
|
40,55
|
40,50
|
| 27/09/2024 |
739.608 |
%
|
40,63
|
40,115
|
41,07
|
40,27
|
| 26/09/2024 |
767.002 |
%
|
39,71
|
39,27
|
40,42
|
40,30
|
| 25/09/2024 |
742.238 |
%
|
39,52
|
38,47
|
39,52
|
38,74
|
| 24/09/2024 |
782.520 |
%
|
39,90
|
39,22
|
39,94
|
39,60
|
| 23/09/2024 |
838.082 |
%
|
39,90
|
39,30
|
40,0235
|
39,41
|
| 20/09/2024 |
1.506.309 |
%
|
39,75
|
39,07
|
39,86
|
39,74
|
| 19/09/2024 |
1.502.054 |
%
|
39,67
|
39,1911
|
40,11
|
39,83
|
| 18/09/2024 |
775.259 |
%
|
39,06
|
38,77
|
39,535
|
38,96
|
| 17/09/2024 |
667.159 |
%
|
38,90
|
38,26
|
38,87
|
38,63
|
| 16/09/2024 |
660.177 |
%
|
38,49
|
38,26
|
38,87
|
38,65
|
| 13/09/2024 |
766.325 |
%
|
38,51
|
38,115
|
38,88
|
38,67
|
| 12/09/2024 |
316.127 |
%
|
38,56
|
37,82
|
38,825
|
38,30
|
| 11/09/2024 |
744.254 |
%
|
37,75
|
37,55
|
38,31
|
37,80
|
| 10/09/2024 |
742.346 |
%
|
38,25
|
37,55
|
38,31
|
37,85
|
| 09/09/2024 |
587.931 |
%
|
39,33
|
38,13
|
38,72
|
38,25
|
| 06/09/2024 |
593.792 |
%
|
39,33
|
37,86
|
39,35
|
38,23
|
| 05/09/2024 |
716.637 |
%
|
38,51
|
37,9211
|
38,98
|
38,65
|
| 04/09/2024 |
697.050 |
%
|
38,03
|
37,98
|
40,24
|
37,83
|
| 03/09/2024 |
511.517 |
%
|
39,83
|
38,00
|
40,24
|
38,27
|
| 30/08/2024 |
1.982.937 |
%
|
40,47
|
40,08
|
40,80
|
40,38
|
| 29/08/2024 |
1.229.431 |
%
|
39,00
|
38,50
|
40,30
|
40,00
|
| 28/08/2024 |
638.421 |
%
|
39,00
|
38,84
|
39,52
|
38,22
|
| 27/08/2024 |
636.898 |
%
|
39,00
|
38,84
|
39,52
|
39,26
|
| 26/08/2024 |
958.040 |
%
|
39,00
|
39,485
|
40,23
|
39,53
|
| 23/08/2024 |
847.152 |
%
|
39,00
|
38,79
|
39,895
|
39,69
|
| 22/08/2024 |
1.192.792 |
%
|
39,41
|
39,39
|
40,08
|
39,59
|
| 21/08/2024 |
796.325 |
%
|
39,41
|
39,03
|
39,78
|
39,12
|
| 20/08/2024 |
662.822 |
%
|
39,49
|
39,03
|
39,755
|
39,12
|
| 19/08/2024 |
692.731 |
%
|
39,29
|
39,06
|
39,59
|
39,57
|
| 16/08/2024 |
535.693 |
%
|
39,28
|
39,2174
|
39,94
|
39,46
|
| 15/08/2024 |
680.606 |
%
|
39,28
|
38,42
|
39,32
|
38,23
|
| 14/08/2024 |
677.329 |
%
|
39,38
|
38,42
|
39,50
|
38,51
|
| 13/08/2024 |
626.921 |
%
|
38,96
|
38,61
|
39,50
|
39,16
|
| 12/08/2024 |
662.290 |
%
|
39,00
|
38,35
|
39,08
|
38,50
|
| 09/08/2024 |
849.843 |
%
|
38,97
|
38,34
|
39,06
|
38,74
|
| 08/08/2024 |
618.958 |
%
|
37,91
|
37,32
|
39,07
|
38,75
|
| 07/08/2024 |
1.295.697 |
%
|
36,06
|
36,98
|
39,17
|
37,35
|
| 06/08/2024 |
1.424.786 |
%
|
36,06
|
37,106
|
38,50
|
38,07
|
| 05/08/2024 |
1.340.693 |
%
|
36,06
|
35,25
|
37,765
|
36,85
|
| 02/08/2024 |
1.550.942 |
%
|
46,00
|
37,54
|
38,57
|
38,22
|
