Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0732 +0,0023 (+0,21%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.738,68 +950,91 (+1,67%)
Cognizant Technology Solutions Corporation (CTSH.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:32PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 63,57 | 63,57 | 63,52 | 63,52 | 63,52 | - |
| 27 jun 2024 | 63,80 | 63,80 | 63,50 | 63,50 | 63,50 | - |
| 26 jun 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
| 25 jun 2024 | 64,10 | 64,10 | 63,99 | 63,99 | 63,99 | - |
| 24 jun 2024 | 63,89 | 64,28 | 63,89 | 64,28 | 64,28 | - |
| 21 jun 2024 | 63,72 | 63,72 | 63,49 | 63,49 | 63,49 | - |
| 20 jun 2024 | 61,45 | 63,79 | 61,45 | 63,79 | 63,79 | - |
| 19 jun 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
| 18 jun 2024 | 61,00 | 61,28 | 61,00 | 61,28 | 61,28 | - |
| 17 jun 2024 | 60,11 | 60,11 | 60,06 | 60,06 | 60,06 | - |
| 14 jun 2024 | 60,26 | 60,26 | 59,95 | 59,95 | 59,95 | - |
| 13 jun 2024 | 60,93 | 60,93 | 60,50 | 60,50 | 60,50 | - |
| 12 jun 2024 | 62,65 | 62,65 | 61,34 | 61,34 | 61,34 | - |
| 11 jun 2024 | 62,48 | 62,48 | 61,93 | 61,93 | 61,93 | - |
| 10 jun 2024 | 61,33 | 62,32 | 61,33 | 62,32 | 62,32 | - |
| 07 jun 2024 | 60,98 | 61,45 | 60,98 | 61,45 | 61,45 | - |
| 06 jun 2024 | 60,26 | 60,32 | 60,26 | 60,32 | 60,32 | - |
| 05 jun 2024 | 60,21 | 60,34 | 60,21 | 60,34 | 60,34 | - |
| 04 jun 2024 | 60,30 | 60,39 | 60,30 | 60,39 | 60,39 | - |
| 03 jun 2024 | 61,17 | 61,17 | 60,05 | 60,05 | 60,05 | - |
| 31 may 2024 | 59,86 | 59,86 | 59,58 | 59,58 | 59,58 | - |
| 30 may 2024 | 61,13 | 61,13 | 60,22 | 60,22 | 60,22 | - |
| 29 may 2024 | 61,50 | 61,50 | 61,23 | 61,23 | 61,23 | - |
| 28 may 2024 | 62,74 | 62,74 | 62,00 | 62,00 | 62,00 | - |
| 27 may 2024 | 63,00 | 63,00 | 62,84 | 62,84 | 62,84 | - |
| 24 may 2024 | 63,30 | 63,34 | 63,30 | 63,34 | 63,34 | - |
| 23 may 2024 | 64,11 | 64,11 | 63,75 | 63,75 | 63,75 | - |
| 22 may 2024 | 63,35 | 63,62 | 63,35 | 63,62 | 63,62 | - |
| 21 may 2024 | 63,87 | 63,87 | 63,29 | 63,29 | 63,29 | - |
| 20 may 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
| 17 may 2024 | 64,82 | 64,82 | 63,04 | 63,04 | 63,04 | - |
| 17 may 2024 | 0.3 Dividendo | |||||
| 16 may 2024 | 63,42 | 64,55 | 63,42 | 64,55 | 64,25 | - |
| 15 may 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,31 | - |
| 14 may 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,51 | - |
| 13 may 2024 | 62,34 | 63,09 | 62,34 | 63,09 | 62,80 | - |
| 10 may 2024 | 62,31 | 62,31 | 62,16 | 62,16 | 61,87 | - |
| 09 may 2024 | 63,01 | 63,01 | 61,94 | 61,94 | 61,65 | - |
| 08 may 2024 | 63,05 | 63,05 | 62,75 | 62,75 | 62,46 | - |
| 07 may 2024 | 61,77 | 62,38 | 61,77 | 62,38 | 62,09 | - |
| 06 may 2024 | 61,76 | 61,76 | 61,39 | 61,39 | 61,10 | - |
| 03 may 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,32 | - |
| 02 may 2024 | 63,78 | 63,78 | 61,91 | 61,91 | 61,62 | - |
| 30 abr 2024 | 62,17 | 62,68 | 61,71 | 61,71 | 61,42 | 110 |
| 29 abr 2024 | 62,71 | 62,71 | 62,65 | 62,65 | 62,36 | - |
| 26 abr 2024 | 62,34 | 62,64 | 62,34 | 62,64 | 62,35 | - |
| 25 abr 2024 | 62,80 | 62,80 | 61,98 | 61,98 | 61,69 | - |
| 24 abr 2024 | 63,58 | 63,58 | 63,01 | 63,01 | 62,72 | - |
| 23 abr 2024 | 64,11 | 64,11 | 63,57 | 63,57 | 63,27 | - |
| 22 abr 2024 | 63,56 | 63,62 | 63,56 | 63,62 | 63,32 | - |
| 19 abr 2024 | 63,85 | 63,85 | 63,85 | 63,85 | 63,55 | - |
| 18 abr 2024 | 63,54 | 63,85 | 62,27 | 63,85 | 63,55 | 296 |
| 17 abr 2024 | 63,93 | 63,93 | 63,65 | 63,65 | 63,35 | - |
| 16 abr 2024 | 64,41 | 64,41 | 64,16 | 64,16 | 63,86 | - |
| 15 abr 2024 | 65,38 | 65,38 | 65,20 | 65,20 | 64,90 | - |
| 12 abr 2024 | 65,27 | 65,27 | 65,27 | 65,27 | 64,97 | - |
| 11 abr 2024 | 65,15 | 65,72 | 65,15 | 65,72 | 65,41 | - |
| 10 abr 2024 | 66,04 | 66,04 | 65,34 | 65,34 | 65,04 | - |
| 09 abr 2024 | 65,59 | 65,59 | 65,44 | 65,44 | 65,14 | - |
| 08 abr 2024 | 65,63 | 65,63 | 65,58 | 65,58 | 65,28 | - |
| 05 abr 2024 | 66,26 | 66,26 | 66,02 | 66,02 | 65,71 | - |
| 04 abr 2024 | 66,45 | 66,59 | 66,45 | 66,59 | 66,28 | - |
| 03 abr 2024 | 66,48 | 66,74 | 66,48 | 66,74 | 66,43 | - |
| 02 abr 2024 | 66,97 | 66,97 | 66,64 | 66,64 | 66,33 | - |
| 28 mar 2024 | 68,08 | 68,08 | 68,08 | 68,08 | 67,76 | - |
| 27 mar 2024 | 66,34 | 67,96 | 66,34 | 67,96 | 67,64 | - |
| 26 mar 2024 | 66,48 | 66,72 | 66,48 | 66,72 | 66,41 | - |
| 25 mar 2024 | 67,93 | 67,93 | 66,78 | 66,78 | 66,47 | - |
| 22 mar 2024 | 67,27 | 67,27 | 67,27 | 67,27 | 66,96 | - |
| 21 mar 2024 | 67,87 | 67,87 | 67,42 | 67,42 | 67,11 | - |
| 20 mar 2024 | 68,71 | 68,71 | 68,40 | 68,40 | 68,08 | - |
| 19 mar 2024 | 69,01 | 69,01 | 68,74 | 68,74 | 68,42 | - |
| 18 mar 2024 | 69,50 | 69,50 | 69,26 | 69,26 | 68,94 | - |
| 15 mar 2024 | 70,47 | 70,47 | 69,27 | 69,27 | 68,95 | - |
| 14 mar 2024 | 69,16 | 70,24 | 69,16 | 70,24 | 69,91 | - |
| 13 mar 2024 | 69,22 | 70,44 | 69,22 | 70,44 | 70,11 | - |
| 12 mar 2024 | 70,71 | 70,71 | 70,56 | 70,56 | 70,23 | - |
| 11 mar 2024 | 70,01 | 70,57 | 70,01 | 70,57 | 70,24 | - |
| 08 mar 2024 | 71,27 | 71,27 | 70,54 | 70,54 | 70,21 | 50 |
| 07 mar 2024 | 70,26 | 71,26 | 70,26 | 71,26 | 70,93 | - |
| 06 mar 2024 | 71,44 | 71,44 | 71,44 | 71,44 | 71,11 | - |
| 05 mar 2024 | 72,57 | 72,57 | 72,29 | 72,29 | 71,95 | - |
| 04 mar 2024 | 72,55 | 72,61 | 72,55 | 72,61 | 72,27 | - |
| 01 mar 2024 | 72,81 | 72,81 | 72,81 | 72,81 | 72,47 | - |
| 29 feb 2024 | 72,45 | 72,80 | 72,45 | 72,80 | 72,46 | - |
| 28 feb 2024 | 73,14 | 73,14 | 72,58 | 72,58 | 72,24 | - |
| 27 feb 2024 | 73,28 | 73,28 | 73,06 | 73,06 | 72,72 | - |
| 26 feb 2024 | 73,64 | 73,64 | 73,42 | 73,42 | 73,08 | - |
| 23 feb 2024 | 73,31 | 73,66 | 73,31 | 73,66 | 73,32 | - |
| 22 feb 2024 | 73,04 | 73,04 | 73,04 | 73,04 | 72,70 | - |
| 21 feb 2024 | 71,01 | 71,01 | 70,95 | 70,95 | 70,62 | - |
| 20 feb 2024 | 71,47 | 71,47 | 71,26 | 71,26 | 70,93 | - |
| 19 feb 2024 | 71,51 | 71,68 | 71,51 | 71,68 | 71,35 | - |
| 16 feb 2024 | 72,07 | 72,07 | 72,07 | 72,07 | 71,74 | - |
| 16 feb 2024 | 0.3 Dividendo | |||||
| 15 feb 2024 | 71,63 | 72,07 | 71,63 | 72,07 | 71,44 | - |
| 14 feb 2024 | 70,64 | 70,91 | 70,64 | 70,91 | 70,29 | - |
| 13 feb 2024 | 71,02 | 71,02 | 70,51 | 70,51 | 69,89 | - |
| 12 feb 2024 | 71,25 | 71,25 | 70,51 | 70,51 | 69,89 | - |
| 09 feb 2024 | 72,72 | 72,72 | 72,15 | 72,15 | 71,52 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.