Mercados españoles cerrados

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
68,32-0,15 (-0,22%)
Al cierre: 04:00PM EDT
68,90 +0,58 (+0,85%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202468,4768,9168,2568,3268,321.860.100
23 may 202469,3869,6668,2668,4768,472.149.900
22 may 202468,9269,3168,7769,0569,052.961.000
21 may 202469,3269,3368,5268,7968,792.704.300
20 may 202469,0169,6968,7569,5869,582.584.500
17 may 202469,9870,1868,1968,7668,764.384.900
17 may 20240.3 Dividendo
16 may 202469,0570,7268,8970,3370,036.126.700
15 may 202468,0869,0667,8068,8668,573.329.600
14 may 202468,0468,7567,5767,7867,491.893.200
13 may 202467,4768,2167,3267,8767,583.134.700
10 may 202466,7167,1366,6766,9866,694.825.200
09 may 202467,4567,6366,3566,8066,522.299.400
08 may 202467,5767,8967,3667,7267,434.578.300
07 may 202466,4467,7166,4467,6667,373.086.700
06 may 202466,5166,9666,0566,4266,142.342.900
03 may 202466,6867,2766,1666,2565,977.399.700
02 may 202467,4067,8865,5666,2765,998.585.800
01 may 202465,5066,2765,3065,3765,094.873.600
30 abr 202466,2266,8065,5665,6865,403.858.400
29 abr 202467,0767,8966,5066,5366,255.123.100
26 abr 202466,4567,2066,4566,9466,652.818.900
25 abr 202467,1567,5066,2066,7666,483.459.900
24 abr 202467,7667,9667,1767,5267,234.256.100
23 abr 202468,0968,4067,5567,7767,482.819.800
22 abr 202467,8268,5567,3668,2067,913.050.900
19 abr 202467,3067,6066,9867,4467,154.889.500
18 abr 202466,9968,0066,6067,1366,844.601.900
17 abr 202468,4268,5367,4967,5467,252.538.700
16 abr 202468,6768,8267,8867,9367,642.282.200
15 abr 202470,0270,2468,3768,4268,132.953.800
12 abr 202469,9870,0369,0269,2668,962.804.800
11 abr 202470,0170,9070,0170,5770,273.799.300
10 abr 202471,0071,0569,7069,9769,673.221.900
09 abr 202471,0071,7571,0071,5671,253.157.500
08 abr 202471,1371,5570,8171,0670,764.595.800
05 abr 202471,5071,7571,0771,1370,835.175.800
04 abr 202472,3772,8171,3171,6171,303.655.200
03 abr 202471,4172,3971,2671,8471,533.748.500
02 abr 202471,5272,0671,4171,6871,375.553.100
01 abr 202472,7372,7471,5671,7571,445.095.300
28 mar 202473,4074,0773,1473,2972,9811.104.800
27 mar 202472,9173,6572,9173,6273,312.880.900
26 mar 202472,2572,5571,9172,4072,095.329.800
25 mar 202472,0072,5671,7972,0171,704.257.400
22 mar 202472,6172,6271,6071,9071,595.802.200
21 mar 202473,4875,7072,4172,5872,277.625.100
20 mar 202474,4775,4073,9375,1574,836.438.600
19 mar 202474,8375,3774,5374,6574,337.622.500
18 mar 202475,8776,0775,0175,0974,7711.544.200
15 mar 202476,2576,5775,1375,3375,016.883.400
14 mar 202476,9577,1475,8876,3576,023.635.500
13 mar 202477,1477,3776,7677,0276,694.120.900
12 mar 202476,9077,4276,7377,0976,762.575.700
11 mar 202476,8577,3176,4676,9676,633.015.600
08 mar 202477,1977,5376,5976,7776,445.061.500
07 mar 202477,0577,9677,0577,4677,134.783.700
06 mar 202478,5578,9576,3876,6976,366.748.900
05 mar 202478,6378,9877,5477,7877,454.556.100
04 mar 202478,5179,6878,4879,0878,747.360.000
01 mar 202478,9079,5278,5378,6178,274.516.500
29 feb 202479,3879,7078,4479,0278,686.272.400
28 feb 202478,9479,0878,2378,4878,153.095.800
27 feb 202479,6079,7978,7579,1478,801.779.700
26 feb 202479,5879,9478,9579,5179,173.442.500
23 feb 202479,6080,0979,4379,8279,483.858.300
22 feb 202478,4079,6878,1279,4679,123.771.500
21 feb 202476,2577,5376,1277,4777,143.507.500
20 feb 202476,9177,3976,3676,7476,414.622.000
16 feb 202477,5277,7876,8677,0076,672.125.900
16 feb 20240.3 Dividendo
15 feb 202477,1478,0477,0978,0277,394.396.200
14 feb 202475,9176,8375,7976,7476,122.729.600
13 feb 202475,5476,0774,7975,5074,893.214.900
12 feb 202476,7476,8875,5476,5375,915.249.600
09 feb 202478,5778,5876,8777,1076,485.330.000
08 feb 202478,1378,6677,3678,3077,673.173.800
07 feb 202475,6478,8875,4278,0077,375.302.300
06 feb 202477,8378,9377,7678,7378,096.513.100
05 feb 202477,2777,7576,6377,5976,962.472.300
02 feb 202477,4878,2077,1577,8977,264.500.600
01 feb 202477,3577,9576,5477,8877,252.530.500
31 ene 202477,6578,7076,9777,1276,503.316.000
30 ene 202477,3077,9477,2077,6076,973.377.900
29 ene 202476,9278,1376,9277,8777,243.223.500
26 ene 202478,5678,8977,0477,2876,652.481.200
25 ene 202477,7978,6877,7978,3077,675.396.700
24 ene 202477,5577,5576,7376,9576,333.473.400
23 ene 202477,5277,6576,8377,1176,492.263.100
22 ene 202477,1877,7177,0877,2776,642.452.800
19 ene 202475,7177,1775,6076,8876,267.178.000
18 ene 202475,8576,6875,2075,6675,054.693.500
17 ene 202475,7576,2675,2475,7075,095.570.100
16 ene 202477,6677,8175,7776,2075,583.942.500
12 ene 202475,3278,4275,1077,9777,346.351.700
11 ene 202473,8774,9273,5674,8874,274.454.600
10 ene 202472,9773,6472,7473,3572,762.562.500
09 ene 202473,1073,3672,7773,1672,572.632.500
08 ene 202473,0073,7272,7473,6973,092.863.200
05 ene 202472,8073,4772,6972,8472,252.590.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...