|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 72,02 | 1.680.000 | 72,12 | 70,21 | 70,31 | 00:00:00 | | 2002-11-15 | 68,33 | 6.842.400 | 69,99 | 66,35 | 68,80 | 00:00:00 | | 2002-11-18 | 66,41 | 3.980.400 | 69,09 | 65,86 | 68,38 | 00:00:00 | | 2002-11-19 | 65,65 | 1.404.000 | 67,26 | 65,41 | 66,35 | 00:00:00 | | 2002-11-20 | 66,70 | 1.279.200 | 66,97 | 65,45 | 65,66 | 00:00:00 | | 2002-11-21 | 70,75 | 4.513.200 | 71,46 | 66,77 | 67,09 | 00:00:00 | | 2002-11-22 | 72,81 | 1.639.200 | 72,96 | 70,06 | 71,31 | 00:00:00 | | 2002-11-25 | 72,97 | 1.819.200 | 74,78 | 72,28 | 72,57 | 00:00:00 | | 2002-11-26 | 69,80 | 1.454.400 | 73,37 | 69,51 | 73,10 | 00:00:00 | | 2002-11-27 | 72,15 | 1.707.600 | 72,91 | 70,87 | 70,91 | 00:00:00 | | 2002-11-29 | 71,39 | 612.000 | 73,64 | 71,06 | 72,25 | 00:00:00 | | 2002-12-02 | 73,05 | 1.068.000 | 73,48 | 71,82 | 72,61 | 00:00:00 | | 2002-12-03 | 72,05 | 1.512.000 | 72,99 | 71,15 | 72,99 | 00:00:00 | | 2002-12-04 | 72,01 | 1.631.600 | 72,50 | 71,00 | 71,34 | 00:00:00 | | 2002-12-05 | 70,59 | 1.303.200 | 73,00 | 70,42 | 72,90 | 00:00:00 | | 2002-12-06 | 71,71 | 1.304.400 | 72,05 | 69,56 | 70,25 | 00:00:00 | | 2002-12-09 | 68,30 | 1.844.400 | 71,77 | 68,30 | 71,76 | 00:00:00 | | 2002-12-10 | 70,27 | 1.419.600 | 70,57 | 68,47 | 68,47 | 00:00:00 | | 2002-12-11 | 70,00 | 1.228.800 | 70,39 | 69,34 | 69,75 | 00:00:00 | | 2002-12-12 | 70,86 | 729.600 | 71,50 | 70,10 | 70,29 | 00:00:00 | | 2002-12-13 | 70,77 | 1.057.200 | 71,10 | 69,83 | 70,58 | 00:00:00 | | 2002-12-16 | 72,00 | 1.128.000 | 72,00 | 70,65 | 70,76 | 00:00:00 | | 2002-12-17 | 71,93 | 1.068.000 | 72,54 | 71,66 | 71,99 | 00:00:00 | | 2002-12-18 | 71,99 | 1.360.800 | 72,40 | 71,51 | 72,04 | 00:00:00 | | 2002-12-19 | 72,45 | 1.219.200 | 72,45 | 71,83 | 71,90 | 00:00:00 | | 2002-12-20 | 73,70 | 1.593.600 | 74,07 | 72,00 | 72,00 | 00:00:00 | | 2002-12-23 | 75,66 | 1.908.000 | 75,66 | 72,92 | 73,74 | 00:00:00 | | 2002-12-24 | 74,15 | 836.400 | 76,51 | 73,50 | 75,73 | 00:00:00 | | 2002-12-26 | 75,29 | 986.400 | 75,57 | 74,00 | 74,21 | 00:00:00 | | 2002-12-27 | 74,69 | 904.800 | 75,17 | 74,48 | 75,15 | 00:00:00 | | 2002-12-30 | 74,36 | 1.074.000 | 75,11 | 72,53 | 74,80 | 00:00:00 | | 2002-12-31 | 72,23 | 1.663.200 | 74,69 | 72,03 | 74,50 | 00:00:00 | | 2003-01-02 | 72,25 | 2.274.000 | 72,80 | 70,22 | 72,70 | 00:00:00 | | 2003-01-03 | 71,78 | 1.404.000 | 73,37 | 71,78 | 72,23 | 00:00:00 | | 2003-01-06 | 71,85 | 3.576.000 | 72,46 | 71,30 | 71,94 | 00:00:00 | | 2003-01-07 | 67,05 | 5.079.600 | 72,05 | 66,80 | 72,05 | 00:00:00 | | 2003-01-08 | 64,55 | 6.709.200 | 66,61 | 64,00 | 66,60 | 00:00:00 | | 2003-01-09 | 64,33 | 7.953.600 | 64,40 | 61,80 | 63,22 | 00:00:00 | | 2003-01-10 | 62,46 | 4.482.800 | 64,12 | 62,12 | 63,65 | 00:00:00 | | 2003-01-13 | 61,95 | 3.686.400 | 63,99 | 61,94 | 62,46 | 00:00:00 | | 2003-01-14 | 61,44 | 2.871.600 | 62,80 | 61,05 | 61,88 | 00:00:00 | | 2003-01-15 | 61,46 | 2.988.400 | 61,88 | 60,66 | 61,45 | 00:00:00 | | 2003-01-16 | 61,47 | 4.618.800 | 62,39 | 61,24 | 61,52 | 00:00:00 | | 2003-01-17 | 60,14 | 3.682.800 | 61,73 | 60,00 | 61,23 | 00:00:00 | | 2003-01-21 | 59,17 | 2.781.600 | 60,47 | 58,60 | 60,11 | 00:00:00 | | 2003-01-22 | 58,22 | 3.496.800 | 59,24 | 57,70 | 59,05 | 00:00:00 | | 2003-01-23 | 58,70 | 4.606.800 | 59,25 | 58,11 | 58,35 | 00:00:00 | | 2003-01-24 | 57,84 | 5.274.000 | 59,10 | 57,63 | 59,10 | 00:00:00 | | 2003-01-27 | 56,30 | 2.830.800 | 57,45 | 55,68 | 56,32 | 00:00:00 | | 2003-01-28 | 56,50 | 4.543.200 | 56,90 | 55,82 | 56,49 | 00:00:00 | | 2003-01-29 | 57,00 | 5.409.600 | 57,05 | 55,76 | 56,04 | 00:00:00 | | 2003-01-30 | 58,75 | 7.728.000 | 59,24 | 56,45 | 57,22 | 00:00:00 | | 2003-01-31 | 60,27 | 8.221.200 | 60,35 | 58,40 | 58,83 | 00:00:00 | | 2003-02-03 | 62,53 | 9.298.800 | 62,92 | 61,10 | 61,97 | 00:00:00 | | 2003-02-04 | 60,69 | 10.510.800 | 62,54 | 59,95 | 62,15 | 00:00:00 | | 2003-02-05 | 60,69 | 12.394.800 | 61,80 | 59,93 | 60,67 | 00:00:00 | | 2003-02-06 | 62,48 | 14.797.200 | 63,20 | 60,50 | 60,59 | 00:00:00 | | 2003-02-07 | 65,08 | 20.188.800 | 66,60 | 64,54 | 66,60 | 00:00:00 | | 2003-02-10 | 65,10 | 3.154.800 | 65,50 | 64,67 | 65,25 | 00:00:00 | | 2003-02-11 | 66,00 | 3.178.800 | 66,08 | 64,80 | 65,29 | 00:00:00 | | 2003-02-12 | 64,88 | 3.633.600 | 66,82 | 64,35 | 65,74 | 00:00:00 | | 2003-02-13 | 65,74 | 6.866.400 | 66,00 | 64,64 | 65,10 | 00:00:00 | | 2003-02-14 | 67,27 | 5.456.400 | 68,04 | 65,68 | 65,75 | 00:00:00 | | 2003-02-18 | 68,00 | 5.661.600 | 68,61 | 67,60 | 67,65 | 00:00:00 | | 2003-02-19 | 67,88 | 4.317.600 | 68,10 | 67,70 | 68,10 | 00:00:00 | | 2003-02-20 | 67,27 | 3.535.200 | 67,88 | 67,01 | 67,66 | 00:00:00 | | 2003-02-21 | 68,15 | 5.860.800 | 68,16 | 67,30 | 67,39 | 00:00:00 | | 2003-02-24 | 68,34 | 2.774.400 | 69,58 | 67,75 | 67,95 | 00:00:00 | | 2003-02-25 | 69,91 | 3.566.400 | 70,00 | 68,21 | 68,56 | 00:00:00 | | 2003-02-26 | 69,62 | 2.353.200 | 70,39 | 69,33 | 69,71 | 00:00:00 | | 2003-02-27 | 69,31 | 2.264.400 | 70,02 | 68,53 | 69,67 | 00:00:00 | | 2003-02-28 | 70,20 | 3.075.600 | 70,20 | 68,39 | 69,50 | 00:00:00 | | 2003-03-03 | 70,30 | 1.220.400 | 71,20 | 70,00 | 70,11 | 00:00:00 | | 2003-03-04 | 70,01 | 1.995.600 | 70,50 | 69,81 | 70,35 | 00:00:00 | | 2003-03-05 | 69,77 | 1.845.600 | 70,25 | 69,19 | 69,81 | 00:00:00 | | 2003-03-06 | 70,25 | 2.218.800 | 70,58 | 69,55 | 69,84 | 00:00:00 | | 2003-03-07 | 69,56 | 2.043.600 | 70,58 | 69,56 | 69,98 | 00:00:00 | | 2003-03-10 | 67,89 | 3.064.800 | 69,66 | 67,06 | 69,45 | 00:00:00 | | 2003-03-11 | 67,48 | 1.521.600 | 67,91 | 66,71 | 67,90 | 00:00:00 | | 2003-03-12 | 65,74 | 4.161.600 | 67,30 | 65,57 | 67,19 | 00:00:00 | | 2003-03-13 | 62,46 | 11.617.200 | 66,74 | 61,65 | 66,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
