Cognex Corporation (CGNX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/07/2025 |
978.031 |
-1,63%
|
34,08
|
33,455
|
34,175
|
33,78
|
| 11/07/2025 |
2.376.492 |
-1,15%
|
33,40
|
33,34
|
35,04
|
34,34
|
| 10/07/2025 |
2.166.133 |
4,26%
|
33,23
|
32,655
|
35,04
|
34,74
|
| 09/07/2025 |
1.743.034 |
0,57%
|
32,16
|
32,09
|
33,70
|
33,32
|
| 08/07/2025 |
1.432.876 |
4,02%
|
32,26
|
31,77
|
33,14
|
33,13
|
| 07/07/2025 |
1.103.052 |
-2,06%
|
32,21
|
31,77
|
32,485
|
31,85
|
| 04/07/2025 |
1.110.761 |
-1,74%
|
33,09
|
32,21
|
33,41
|
32,52
|
| 03/07/2025 |
1.110.755 |
-0,85%
|
32,11
|
32,02
|
33,39
|
32,52
|
| 02/07/2025 |
881.766 |
2,28%
|
31,53
|
31,50
|
32,845
|
32,78
|
| 01/07/2025 |
1.039.878 |
1,04%
|
31,60
|
31,42
|
32,845
|
32,05
|
| 30/06/2025 |
1.229.877 |
0,83%
|
31,73
|
31,42
|
31,87
|
31,72
|
| 27/06/2025 |
1.152.018 |
-0,49%
|
30,96
|
30,91
|
32,09
|
31,46
|
| 26/06/2025 |
1.056.170 |
2,66%
|
30,85
|
30,51
|
31,62
|
31,60
|
| 25/06/2025 |
1.182.659 |
0,23%
|
30,03
|
30,00
|
31,05
|
30,78
|
| 24/06/2025 |
1.259.513 |
2,95%
|
29,40
|
29,2208
|
30,90
|
30,71
|
| 23/06/2025 |
1.204.183 |
0,74%
|
29,71
|
29,2208
|
29,92
|
29,83
|
| 20/06/2025 |
1.522.536 |
-1,20%
|
30,48
|
29,38
|
30,49
|
29,61
|
| 18/06/2025 |
1.064.014 |
0,23%
|
30,32
|
29,77
|
30,53
|
29,97
|
| 17/06/2025 |
1.006.865 |
-2,10%
|
30,42
|
29,50
|
30,66
|
29,90
|
| 16/06/2025 |
1.059.033 |
1,29%
|
31,1965
|
30,23
|
31,1965
|
30,54
|
| 13/06/2025 |
1.871.357 |
-1,47%
|
30,55
|
29,885
|
31,085
|
30,15
|
| 12/06/2025 |
1.210.332 |
-0,78%
|
31,63
|
30,50
|
31,85
|
30,60
|
| 11/06/2025 |
1.162.852 |
-1,88%
|
31,48
|
30,06
|
31,85
|
30,84
|
| 10/06/2025 |
1.282.553 |
0,93%
|
30,69
|
30,68
|
31,81
|
31,43
|
| 09/06/2025 |
1.538.086 |
2,84%
|
30,75
|
30,68
|
31,41
|
31,14
|
| 06/06/2025 |
1.344.485 |
0,13%
|
29,97
|
29,77
|
30,9799
|
30,28
|
| 05/06/2025 |
1.437.420 |
1,41%
|
30,60
|
29,75
|
30,85
|
30,24
|
| 04/06/2025 |
1.373.695 |
-2,33%
|
29,68
|
29,45
|
30,68
|
29,82
|
| 03/06/2025 |
1.030.407 |
2,86%
|
29,86
|
29,25
|
30,645
|
30,53
|
| 02/06/2025 |
1.143.078 |
-0,97%
|
29,97
|
29,25
|
29,97
|
29,68
|
| 30/05/2025 |
537.086 |
-2,44%
|
30,76
|
29,7766
|
30,93
|
29,97
|
| 29/05/2025 |
805.592 |
1,32%
|
30,70
|
30,15
|
30,93
|
30,72
|
| 28/05/2025 |
1.033.025 |
-1,30%
|
30,38
|
29,79
|
30,78
|
30,32
|
| 27/05/2025 |
1.134.252 |
3,37%
|
30,41
|
29,79
|
30,74
|
30,72
|
| 23/05/2025 |
2.000.638 |
-0,57%
|
29,61
|
28,97
|
30,445
|
29,72
|
| 22/05/2025 |
1.426.281 |
0,71%
|
30,63
|
29,34
|
30,71
|
29,89
|
| 21/05/2025 |
1.659.610 |
-4,17%
|
30,86
|
29,56
|
31,23
|
29,68
|
| 20/05/2025 |
935.038 |
-0,07%
|
31,03
|
30,78
|
31,27
|
30,97
|
| 19/05/2025 |
1.055.540 |
-1,87%
|
30,61
|
30,61
|
31,27
|
30,99
|
| 16/05/2025 |
1.220.129 |
-0,10%
|
31,59
|
31,34
|
32,00
|
31,58
|
| 15/05/2025 |
1.190.221 |
-1,19%
|
31,49
|
31,355
|
32,15
|
31,61
|
| 14/05/2025 |
1.947.488 |
1,46%
|
31,69
|
27,99
|
32,15
|
31,99
|
| 13/05/2025 |
1.335.867 |
-0,03%
|
31,19
|
31,145
|
32,09
|
31,61
|
| 12/05/2025 |
1.439.940 |
7,30%
|
30,8395
|
30,8395
|
31,86
|
31,62
|
| 09/05/2025 |
1.576.206 |
0,17%
|
28,76
|
28,56
|
30,01
|
29,47
|
| 08/05/2025 |
1.533.380 |
3,56%
|
28,00
|
27,815
|
29,58
|
29,42
|
| 07/05/2025 |
1.752.610 |
2,08%
|
27,79
|
27,61
|
28,58
|
28,41
|
| 06/05/2025 |
1.131.209 |
-0,57%
|
27,72
|
27,54
|
28,38
|
27,83
|
| 05/05/2025 |
1.392.157 |
0,58%
|
27,91
|
27,54
|
28,38
|
27,99
|
| 02/05/2025 |
1.457.449 |
0,04%
|
27,20
|
27,20
|
28,81
|
27,83
|
| 01/05/2025 |
2.357.731 |
1,91%
|
26,27
|
26,135
|
28,81
|
27,82
|
| 30/04/2025 |
2.877.368 |
1,87%
|
26,92
|
26,135
|
27,83
|
27,30
|
| 29/04/2025 |
2.598.930 |
-0,93%
|
26,69
|
26,64
|
27,355
|
26,80
|
| 28/04/2025 |
2.153.629 |
2,91%
|
27,00
|
26,64
|
27,355
|
26,92
|
| 25/04/2025 |
1.090.368 |
0,27%
|
25,27
|
25,1162
|
26,34
|
26,16
|
| 24/04/2025 |
1.572.205 |
4,44%
|
25,25
|
24,76
|
26,10
|
26,09
|
| 23/04/2025 |
1.874.377 |
3,35%
|
23,79
|
23,71
|
25,7302
|
24,98
|
| 22/04/2025 |
2.757.957 |
2,90%
|
23,42
|
22,85
|
24,39
|
24,17
|
| 21/04/2025 |
4.294.509 |
-1,18%
|
23,75
|
22,85
|
23,75
|
23,49
|
| 17/04/2025 |
4.236.516 |
0,93%
|
23,74
|
23,18
|
24,32
|
23,77
|
| 16/04/2025 |
3.032.161 |
-1,88%
|
24,34
|
23,30
|
24,98
|
23,55
|
| 15/04/2025 |
1.780.479 |
-1,84%
|
24,34
|
23,86
|
24,98
|
24,00
|
| 14/04/2025 |
4.565.122 |
2,09%
|
24,63
|
23,93
|
24,99
|
24,45
|
| 11/04/2025 |
5.235.150 |
1,92%
|
23,66
|
22,86
|
24,12
|
23,95
|
| 10/04/2025 |
3.411.522 |
-7,33%
|
25,24
|
23,09
|
25,24
|
23,45
|
| 09/04/2025 |
6.138.191 |
10,83%
|
25,56
|
22,67
|
25,82
|
25,78
|
| 08/04/2025 |
2.213.899 |
-5,67%
|
25,56
|
22,97
|
25,56
|
23,27
|
| 07/04/2025 |
2.286.131 |
-1,76%
|
24,29
|
23,10
|
25,72
|
24,51
|
| 04/04/2025 |
2.451.446 |
-7,56%
|
26,24
|
24,48
|
26,35
|
24,95
|
| 03/04/2025 |
1.931.298 |
-11,77%
|
29,08
|
26,70
|
29,115
|
26,99
|
| 02/04/2025 |
1.107.219 |
1,93%
|
29,80
|
29,5642
|
30,79
|
30,59
|
| 01/04/2025 |
1.312.590 |
0,60%
|
29,83
|
29,29
|
30,36
|
30,01
|
| 31/03/2025 |
3.172.551 |
-0,60%
|
29,73
|
29,39
|
29,96
|
29,83
|
| 28/03/2025 |
947.441 |
-2,38%
|
30,53
|
29,58
|
30,89
|
30,01
|
| 27/03/2025 |
839.843 |
-1,82%
|
31,16
|
30,48
|
31,16
|
30,74
|
| 26/03/2025 |
1.033.548 |
0,10%
|
31,20
|
30,76
|
31,47
|
31,28
|
| 25/03/2025 |
1.275.334 |
-1,01%
|
31,44
|
31,04
|
31,77
|
31,25
|
| 24/03/2025 |
1.241.475 |
2,10%
|
30,64
|
31,06
|
31,61
|
31,57
|
| 21/03/2025 |
1.237.027 |
-0,74%
|
30,99
|
30,36
|
30,94
|
30,92
|
| 20/03/2025 |
1.357.112 |
-0,19%
|
30,99
|
30,91
|
31,47
|
31,15
|
| 19/03/2025 |
4.199.881 |
-3,49%
|
32,22
|
30,625
|
32,505
|
31,21
|
| 18/03/2025 |
1.055.632 |
0,58%
|
31,95
|
31,73
|
32,50
|
32,34
|
| 17/03/2025 |
2.692.371 |
2,00%
|
31,43
|
31,1901
|
32,26
|
32,14
|
| 14/03/2025 |
784.228 |
4,16%
|
30,76
|
30,60
|
31,53
|
31,51
|
| 13/03/2025 |
1.765.544 |
-2,42%
|
30,81
|
30,045
|
31,00
|
30,26
|
| 12/03/2025 |
1.582.656 |
-3,61%
|
32,26
|
30,98
|
32,63
|
31,01
|
| 11/03/2025 |
1.258.801 |
-4,37%
|
33,63
|
32,15
|
33,8328
|
32,17
|
| 10/03/2025 |
876.118 |
-1,02%
|
33,82
|
33,33
|
34,32
|
33,64
|
| 07/03/2025 |
800.392 |
4,14%
|
31,75
|
32,62
|
34,0826
|
33,97
|
| 06/03/2025 |
1.099.510 |
1,65%
|
31,75
|
31,47
|
32,94
|
32,62
|
| 05/03/2025 |
1.396.551 |
1,68%
|
31,50
|
31,37
|
32,18
|
32,09
|
| 04/03/2025 |
2.485.669 |
-0,97%
|
31,50
|
31,06
|
32,18
|
31,56
|
| 03/03/2025 |
1.397.684 |
-2,84%
|
32,56
|
31,72
|
33,13
|
31,87
|
| 28/02/2025 |
964.836 |
0,28%
|
33,13
|
32,34
|
33,076
|
32,80
|
| 27/02/2025 |
843.316 |
-1,21%
|
32,88
|
32,635
|
33,38
|
32,71
|
| 26/02/2025 |
702.218 |
1,16%
|
32,80
|
32,68
|
33,47
|
33,11
|
| 25/02/2025 |
735.932 |
-0,09%
|
32,80
|
32,77
|
33,41
|
32,81
|
| 24/02/2025 |
708.580 |
0,18%
|
33,25
|
32,48
|
33,025
|
32,84
|
| 21/02/2025 |
1.170.433 |
-1,86%
|
33,76
|
32,38
|
33,25
|
32,78
|
| 20/02/2025 |
1.378.630 |
-0,71%
|
32,93
|
32,915
|
33,87
|
33,40
|
