XNAS
Datos históricos de Cognex Corporation
Cognex Corporation · CGNX
$62.51
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:26 UTC
- Variación en el periodo
- +54.29%
- Máximo
- US$72.88
- 30 de junio de 2026
- Mínimo
- US$34.60
- 15 de diciembre de 2025
- Volumen medio diario
- 2.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 61.67 | 63.52 | 60.91 | 62.92 | +3.30% | 2.01 M |
| 8 oct 2026 | 60.50 | 61.27 | 59.77 | 60.91 | −0.49% | 1.82 M |
| 7 oct 2026 | 64.64 | 64.96 | 60.05 | 61.21 | −7.75% | 2.94 M |
| 6 oct 2026 | 64.86 | 66.61 | 64.40 | 66.35 | +3.08% | 1.91 M |
| 5 oct 2026 | 65.20 | 65.68 | 63.87 | 64.37 | −0.92% | 2.28 M |
| 2 oct 2026 | 63.43 | 65.56 | 63.43 | 64.97 | +4.42% | 1.9 M |
| 1 oct 2026 | 60.80 | 62.27 | 60.39 | 62.22 | +2.59% | 1.69 M |
| 30 sep 2026 | 59.90 | 61.15 | 59.80 | 60.65 | +1.64% | 1.83 M |
| 29 sep 2026 | 59.52 | 59.70 | 58.50 | 59.67 | +1.57% | 870,705.863 |
| 28 sep 2026 | 57.97 | 59.36 | 57.80 | 58.75 | +0.15% | 1.55 M |
| 25 sep 2026 | 57.79 | 58.94 | 57.60 | 58.66 | +1.66% | 1.69 M |
| 24 sep 2026 | 57.32 | 58.28 | 57.10 | 57.70 | −0.84% | 1.3 M |
| 23 sep 2026 | 58.26 | 59.36 | 57.54 | 58.19 | −1.32% | 1.85 M |
| 22 sep 2026 | 63.39 | 63.39 | 58.08 | 58.97 | −4.87% | 2.42 M |
| 21 sep 2026 | 62.92 | 62.96 | 61.29 | 61.99 | +0.70% | 1.55 M |
| 18 sep 2026 | 61.51 | 61.82 | 60.97 | 61.56 | +1.17% | 1.9 M |
| 17 sep 2026 | 62.00 | 62.01 | 60.57 | 60.85 | +1.25% | 1.05 M |
| 16 sep 2026 | 60.15 | 60.99 | 59.36 | 60.10 | +1.61% | 1.42 M |
| 15 sep 2026 | 60.56 | 61.43 | 57.80 | 59.15 | −1.25% | 1.79 M |
| 14 sep 2026 | 61.11 | 61.73 | 59.45 | 59.90 | −6.73% | 1.86 M |
| 11 sep 2026 | 62.54 | 64.34 | 62.54 | 64.22 | +4.10% | 1.37 M |
| 10 sep 2026 | 61.13 | 61.81 | 60.72 | 61.69 | −0.29% | 1.15 M |
| 9 sep 2026 | 61.67 | 63.00 | 61.62 | 61.87 | −0.58% | 1.22 M |
| 8 sep 2026 | 62.49 | 63.21 | 62.01 | 62.23 | −0.03% | 1.42 M |
| 4 sep 2026 | 60.96 | 62.45 | 60.79 | 62.25 | +2.40% | 1.25 M |
| 3 sep 2026 | 59.96 | 60.93 | 58.58 | 60.79 | +1.42% | 1.26 M |
| 2 sep 2026 | 60.37 | 61.36 | 59.59 | 59.94 | −0.23% | 1.58 M |
| 1 sep 2026 | 59.72 | 60.20 | 59.01 | 60.08 | −1.44% | 1.54 M |
| 31 ago 2026 | 60.46 | 61.03 | 60.11 | 60.96 | +0.83% | 1.63 M |
| 28 ago 2026 | 62.82 | 63.35 | 60.43 | 60.46 | −3.99% | 1.09 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.