|
 Cognizant Technol - [Ticker: CTSH] |     | | Última Transacción | 70,600 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,300 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 70,850 | Mínimo | 70,080 | | Volumen | 547.597 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 73,140 x 500 - 73,150 x 300 | Yield | | | Cierre Anterior | 70,300 | PER | 0,00% | | Apertura | 70,620 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-12-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 96,00 | 660.000 | 111,00 | 83,00 | 110,25 | 00:00:00 | | 2000-01-04 | 92,75 | 494.400 | 98,12 | 89,12 | 94,06 | 00:00:00 | | 2000-01-05 | 97,88 | 472.800 | 97,88 | 81,00 | 89,63 | 00:00:00 | | 2000-01-06 | 92,87 | 192.000 | 98,00 | 92,87 | 97,50 | 00:00:00 | | 2000-01-07 | 94,00 | 220.800 | 94,00 | 86,00 | 92,12 | 00:00:00 | | 2000-01-10 | 95,81 | 465.600 | 106,63 | 95,00 | 99,00 | 00:00:00 | | 2000-01-11 | 94,81 | 343.200 | 100,75 | 93,75 | 96,00 | 00:00:00 | | 2000-01-12 | 90,75 | 115.200 | 94,88 | 88,19 | 94,44 | 00:00:00 | | 2000-01-13 | 94,00 | 151.200 | 94,00 | 90,38 | 91,37 | 00:00:00 | | 2000-01-14 | 91,25 | 232.800 | 99,44 | 90,00 | 98,00 | 00:00:00 | | 2000-01-18 | 81,38 | 384.000 | 94,50 | 80,00 | 90,50 | 00:00:00 | | 2000-01-19 | 87,88 | 235.200 | 90,75 | 80,87 | 81,38 | 00:00:00 | | 2000-01-20 | 84,94 | 381.600 | 94,00 | 83,75 | 90,00 | 00:00:00 | | 2000-01-21 | 82,00 | 338.400 | 85,63 | 79,63 | 83,94 | 00:00:00 | | 2000-01-24 | 87,75 | 472.800 | 90,00 | 80,75 | 80,75 | 00:00:00 | | 2000-01-25 | 89,75 | 153.600 | 90,00 | 85,88 | 87,94 | 00:00:00 | | 2000-01-26 | 91,00 | 429.600 | 101,75 | 89,69 | 90,00 | 00:00:00 | | 2000-01-27 | 91,00 | 151.200 | 97,25 | 91,00 | 93,44 | 00:00:00 | | 2000-01-28 | 89,63 | 50.400 | 94,50 | 89,12 | 94,50 | 00:00:00 | | 2000-01-31 | 75,25 | 914.400 | 93,00 | 73,00 | 87,69 | 00:00:00 | | 2000-02-01 | 88,00 | 508.800 | 90,00 | 76,00 | 79,37 | 00:00:00 | | 2000-02-02 | 92,00 | 208.800 | 94,00 | 88,50 | 91,00 | 00:00:00 | | 2000-02-03 | 93,25 | 331.200 | 95,00 | 88,50 | 92,38 | 00:00:00 | | 2000-02-04 | 96,75 | 182.400 | 97,75 | 93,13 | 97,75 | 00:00:00 | | 2000-02-07 | 108,62 | 835.200 | 109,00 | 96,62 | 96,62 | 00:00:00 | | 2000-02-08 | 123,62 | 1.701.600 | 128,63 | 112,25 | 118,19 | 00:00:00 | | 2000-02-09 | 122,31 | 631.200 | 126,00 | 116,00 | 126,00 | 00:00:00 | | 2000-02-10 | 123,75 | 408.000 | 124,69 | 116,06 | 121,00 | 00:00:00 | | 2000-02-11 | 130,00 | 1.663.200 | 131,75 | 118,75 | 123,81 | 00:00:00 | | 2000-02-14 | 129,13 | 837.600 | 134,87 | 124,00 | 134,75 | 00:00:00 | | 2000-02-15 | 127,63 | 211.200 | 131,00 | 124,00 | 131,00 | 00:00:00 | | 2000-02-16 | 124,00 | 285.600 | 128,00 | 124,00 | 126,75 | 00:00:00 | | 2000-02-17 | 122,87 | 950.400 | 127,50 | 120,00 | 125,00 | 00:00:00 | | 2000-02-18 | 115,63 | 412.800 | 122,87 | 115,56 | 122,87 | 00:00:00 | | 2000-02-22 | 115,06 | 415.200 | 117,13 | 111,00 | 115,50 | 00:00:00 | | 2000-02-23 | 9,49 | 7.284 | 9,61 | 9,48 | 9,58 | 00:00:00 | | 2000-02-24 | 109,00 | 439.200 | 114,75 | 109,00 | 114,00 | 00:00:00 | | 2000-02-25 | 113,00 | 417.600 | 114,81 | 109,50 | 110,00 | 00:00:00 | | 2000-02-28 | 107,94 | 343.200 | 115,56 | 107,94 | 113,87 | 00:00:00 | | 2000-02-29 | 109,13 | 240.000 | 111,25 | 106,06 | 110,84 | 00:00:00 | | 2000-03-01 | 108,25 | 292.800 | 110,00 | 106,00 | 110,00 | 00:00:00 | | 2000-03-02 | 118,37 | 1.598.400 | 122,00 | 111,25 | 112,50 | 00:00:00 | | 2000-03-03 | 121,06 | 938.400 | 125,00 | 119,00 | 119,00 | 00:00:00 | | 2000-03-06 | 126,38 | 1.015.200 | 129,00 | 123,00 | 128,25 | 00:00:00 | | 2000-03-07 | 122,50 | 285.600 | 130,37 | 122,50 | 128,00 | 00:00:00 | | 2000-03-08 | 122,66 | 319.200 | 124,50 | 115,13 | 124,50 | 00:00:00 | | 2000-03-09 | 131,25 | 336.000 | 134,00 | 117,94 | 121,00 | 00:00:00 | | 2000-03-10 | 122,87 | 352.800 | 134,00 | 119,50 | 132,62 | 00:00:00 | | 2000-03-13 | 120,00 | 352.800 | 130,37 | 117,62 | 119,50 | 00:00:00 | | 2000-03-14 | 112,00 | 672.000 | 127,00 | 108,50 | 127,00 | 00:00:00 | | 2000-03-15 | 100,88 | 1.010.400 | 113,19 | 90,06 | 113,19 | 00:00:00 | | 2000-03-16 | 98,00 | 967.200 | 102,50 | 95,75 | 98,81 | 00:00:00 | | 2000-03-17 | 56,25 | 626.400 | 57,50 | 48,75 | 49,00 | 00:00:00 | | 2000-03-20 | 56,81 | 422.400 | 61,97 | 55,50 | 56,50 | 00:00:00 | | 2000-03-21 | 59,69 | 514.800 | 60,00 | 53,75 | 55,00 | 00:00:00 | | 2000-03-22 | 61,92 | 268.800 | 62,50 | 60,00 | 60,94 | 00:00:00 | | 2000-03-23 | 64,88 | 1.038.000 | 69,75 | 63,00 | 64,88 | 00:00:00 | | 2000-03-24 | 66,56 | 408.000 | 70,00 | 64,75 | 65,25 | 00:00:00 | | 2000-03-27 | 68,75 | 325.200 | 72,13 | 66,00 | 69,38 | 00:00:00 | | 2000-03-28 | 69,88 | 337.200 | 72,00 | 68,00 | 70,88 | 00:00:00 | | 2000-03-29 | 66,00 | 772.800 | 70,44 | 56,50 | 70,22 | 00:00:00 | | 2000-03-30 | 59,62 | 358.800 | 65,00 | 58,19 | 63,50 | 00:00:00 | | 2000-03-31 | 62,50 | 249.600 | 63,31 | 57,38 | 61,00 | 00:00:00 | | 2000-04-03 | 54,00 | 285.600 | 62,50 | 52,94 | 61,09 | 00:00:00 | | 2000-04-04 | 56,31 | 571.200 | 57,50 | 40,00 | 54,00 | 00:00:00 | | 2000-04-05 | 52,00 | 291.600 | 53,00 | 48,88 | 49,63 | 00:00:00 | | 2000-04-06 | 53,94 | 128.400 | 57,00 | 50,87 | 52,00 | 00:00:00 | | 2000-04-07 | 52,25 | 360.000 | 57,00 | 50,00 | 54,13 | 00:00:00 | | 2000-04-10 | 45,19 | 348.000 | 52,19 | 45,19 | 52,03 | 00:00:00 | | 2000-04-11 | 47,00 | 277.200 | 50,00 | 42,62 | 44,62 | 00:00:00 | | 2000-04-12 | 44,00 | 270.000 | 47,25 | 42,00 | 46,12 | 00:00:00 | | 2000-04-13 | 42,78 | 308.400 | 44,56 | 41,87 | 44,00 | 00:00:00 | | 2000-04-14 | 34,88 | 438.000 | 42,00 | 30,94 | 41,75 | 00:00:00 | | 2000-04-17 | 36,00 | 679.200 | 36,06 | 24,25 | 24,25 | 00:00:00 | | 2000-04-18 | 38,25 | 406.800 | 41,00 | 30,00 | 36,13 | 00:00:00 | | 2000-04-19 | 42,13 | 580.800 | 42,13 | 39,44 | 39,69 | 00:00:00 | | 2000-04-20 | 44,87 | 166.800 | 45,50 | 42,13 | 42,13 | 00:00:00 | | 2000-04-24 | 44,25 | 538.800 | 44,25 | 38,38 | 43,63 | 00:00:00 | | 2000-04-25 | 45,81 | 303.600 | 48,00 | 43,75 | 43,75 | 00:00:00 | | 2000-04-26 | 44,06 | 202.800 | 47,19 | 42,38 | 45,75 | 00:00:00 | | 2000-04-27 | 43,88 | 302.400 | 45,00 | 39,19 | 39,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
