Última Hora: "Um morto em colisão entre carro e autocarro em Benavente - O Mirante" Sun, 17 Nov 2019 19:58:00 GMT    "Líder do Chega acredita que poderá apresentar propostas com PSD - Jornal de Notícias" Sat, 16 Nov 2019 20:52:00 GMT    "Veneza de novo inundada neste domingo - Diário de Notícias - Lisboa" Sun, 17 Nov 2019 17:18:00 GMT    "China "esmagou" Portugal lá fora e não cá dentro - Jornal de Negócios - Portugal" Sun, 17 Nov 2019 18:00:00 GMT    "Madeirenses tomam mais antibióticos do que a média nacional - DNoticias" Sun, 17 Nov 2019 07:00:00 GMT    "Irão corta acesso à Internet após protestos contra a subida do preço da gasolina - Observador" Sun, 17 Nov 2019 11:11:00 GMT    "Tabaco. Programa defende proibição de fumar nos carros com crianças - Sol" Sun, 17 Nov 2019 20:10:43 GMT    "Aeroporto do Montijo. José Luís Arnaut: há medidas mitigadoras do impacto ambiental que são ?absurdas? - PÚBLICO" Sun, 17 Nov 2019 14:56:00 GMT   "Hong Kong. Polícia ameaça disparar balas reais se manifestantes usarem armas letais - RTP" Sun, 17 Nov 2019 20:27:00 GMT    "Presidente da República lamenta morte em serviço de militar da GNR - DNoticias" Sun, 17 Nov 2019 21:48:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,300 (+1,000%) Cognizant Technol - [Ticker: CTSH]Gráfico Cognizant Technol  Noticias Cognizant Technol  Descargar Históricos de Metastock Cognizant Technol y Otros  Análisis Técnico Cognizant Technol  
Última Transacción70,600Hora de Cotización2018-11-30 - 00:00:00
Variación+0,300 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo70,850Mínimo70,080
Volumen547.597Volumen Medio (3m)0
Demanda / Oferta73,140 x 500 - 73,150 x 300Yield
Cierre Anterior70,300PER0,00%
Apertura70,620EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CTSH desde 2000-01-01 hasta 2019-11-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0396,00660.000111,0083,00110,2500:00:00
2000-01-0492,75494.40098,1289,1294,0600:00:00
2000-01-0597,88472.80097,8881,0089,6300:00:00
2000-01-0692,87192.00098,0092,8797,5000:00:00
2000-01-0794,00220.80094,0086,0092,1200:00:00
2000-01-1095,81465.600106,6395,0099,0000:00:00
2000-01-1194,81343.200100,7593,7596,0000:00:00
2000-01-1290,75115.20094,8888,1994,4400:00:00
2000-01-1394,00151.20094,0090,3891,3700:00:00
2000-01-1491,25232.80099,4490,0098,0000:00:00
2000-01-1881,38384.00094,5080,0090,5000:00:00
2000-01-1987,88235.20090,7580,8781,3800:00:00
2000-01-2084,94381.60094,0083,7590,0000:00:00
2000-01-2182,00338.40085,6379,6383,9400:00:00
2000-01-2487,75472.80090,0080,7580,7500:00:00
2000-01-2589,75153.60090,0085,8887,9400:00:00
2000-01-2691,00429.600101,7589,6990,0000:00:00
2000-01-2791,00151.20097,2591,0093,4400:00:00
2000-01-2889,6350.40094,5089,1294,5000:00:00
2000-01-3175,25914.40093,0073,0087,6900:00:00
2000-02-0188,00508.80090,0076,0079,3700:00:00
2000-02-0292,00208.80094,0088,5091,0000:00:00
2000-02-0393,25331.20095,0088,5092,3800:00:00
2000-02-0496,75182.40097,7593,1397,7500:00:00
2000-02-07108,62835.200109,0096,6296,6200:00:00
2000-02-08123,621.701.600128,63112,25118,1900:00:00
2000-02-09122,31631.200126,00116,00126,0000:00:00
2000-02-10123,75408.000124,69116,06121,0000:00:00
2000-02-11130,001.663.200131,75118,75123,8100:00:00
2000-02-14129,13837.600134,87124,00134,7500:00:00
2000-02-15127,63211.200131,00124,00131,0000:00:00
2000-02-16124,00285.600128,00124,00126,7500:00:00
2000-02-17122,87950.400127,50120,00125,0000:00:00
2000-02-18115,63412.800122,87115,56122,8700:00:00
2000-02-22115,06415.200117,13111,00115,5000:00:00
2000-02-239,497.2849,619,489,5800:00:00
2000-02-24109,00439.200114,75109,00114,0000:00:00
2000-02-25113,00417.600114,81109,50110,0000:00:00
2000-02-28107,94343.200115,56107,94113,8700:00:00
2000-02-29109,13240.000111,25106,06110,8400:00:00
2000-03-01108,25292.800110,00106,00110,0000:00:00
2000-03-02118,371.598.400122,00111,25112,5000:00:00
2000-03-03121,06938.400125,00119,00119,0000:00:00
2000-03-06126,381.015.200129,00123,00128,2500:00:00
2000-03-07122,50285.600130,37122,50128,0000:00:00
2000-03-08122,66319.200124,50115,13124,5000:00:00
2000-03-09131,25336.000134,00117,94121,0000:00:00
2000-03-10122,87352.800134,00119,50132,6200:00:00
2000-03-13120,00352.800130,37117,62119,5000:00:00
2000-03-14112,00672.000127,00108,50127,0000:00:00
2000-03-15100,881.010.400113,1990,06113,1900:00:00
2000-03-1698,00967.200102,5095,7598,8100:00:00
2000-03-1756,25626.40057,5048,7549,0000:00:00
2000-03-2056,81422.40061,9755,5056,5000:00:00
2000-03-2159,69514.80060,0053,7555,0000:00:00
2000-03-2261,92268.80062,5060,0060,9400:00:00
2000-03-2364,881.038.00069,7563,0064,8800:00:00
2000-03-2466,56408.00070,0064,7565,2500:00:00
2000-03-2768,75325.20072,1366,0069,3800:00:00
2000-03-2869,88337.20072,0068,0070,8800:00:00
2000-03-2966,00772.80070,4456,5070,2200:00:00
2000-03-3059,62358.80065,0058,1963,5000:00:00
2000-03-3162,50249.60063,3157,3861,0000:00:00
2000-04-0354,00285.60062,5052,9461,0900:00:00
2000-04-0456,31571.20057,5040,0054,0000:00:00
2000-04-0552,00291.60053,0048,8849,6300:00:00
2000-04-0653,94128.40057,0050,8752,0000:00:00
2000-04-0752,25360.00057,0050,0054,1300:00:00
2000-04-1045,19348.00052,1945,1952,0300:00:00
2000-04-1147,00277.20050,0042,6244,6200:00:00
2000-04-1244,00270.00047,2542,0046,1200:00:00
2000-04-1342,78308.40044,5641,8744,0000:00:00
2000-04-1434,88438.00042,0030,9441,7500:00:00
2000-04-1736,00679.20036,0624,2524,2500:00:00
2000-04-1838,25406.80041,0030,0036,1300:00:00
2000-04-1942,13580.80042,1339,4439,6900:00:00
2000-04-2044,87166.80045,5042,1342,1300:00:00
2000-04-2444,25538.80044,2538,3843,6300:00:00
2000-04-2545,81303.60048,0043,7543,7500:00:00
2000-04-2644,06202.80047,1942,3845,7500:00:00
2000-04-2743,88302.40045,0039,1939,8800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters