|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 62,46 | 11.617.200 | 66,74 | 61,65 | 66,35 | 00:00:00 | | 2003-03-14 | 63,78 | 3.972.000 | 64,33 | 62,59 | 63,11 | 00:00:00 | | 2003-03-17 | 64,40 | 2.726.400 | 64,50 | 63,23 | 63,60 | 00:00:00 | | 2003-03-18 | 65,14 | 1.548.000 | 65,45 | 64,21 | 64,60 | 00:00:00 | | 2003-03-19 | 63,94 | 2.468.400 | 65,38 | 62,66 | 65,33 | 00:00:00 | | 2003-03-20 | 64,20 | 1.765.200 | 64,93 | 63,02 | 63,76 | 00:00:00 | | 2003-03-21 | 64,77 | 1.965.600 | 65,34 | 64,01 | 64,48 | 00:00:00 | | 2003-03-24 | 66,39 | 2.854.800 | 66,90 | 64,02 | 64,59 | 00:00:00 | | 2003-03-25 | 68,00 | 3.171.600 | 68,33 | 65,02 | 66,75 | 00:00:00 | | 2003-03-26 | 68,63 | 2.686.800 | 69,25 | 67,31 | 67,41 | 00:00:00 | | 2003-03-27 | 68,10 | 2.421.600 | 68,72 | 67,36 | 68,35 | 00:00:00 | | 2003-03-28 | 66,85 | 1.915.200 | 67,85 | 66,31 | 67,66 | 00:00:00 | | 2003-03-31 | 67,31 | 3.826.800 | 68,19 | 64,65 | 65,64 | 00:00:00 | | 2003-04-01 | 65,93 | 3.732.000 | 67,75 | 65,75 | 67,50 | 00:00:00 | | 2003-04-02 | 21,99 | 16.090.800 | 23,00 | 21,75 | 22,67 | 00:00:00 | | 2003-04-03 | 22,80 | 9.569.600 | 23,27 | 21,60 | 22,49 | 00:00:00 | | 2003-04-04 | 22,68 | 5.478.800 | 23,31 | 22,35 | 22,86 | 00:00:00 | | 2003-04-07 | 22,45 | 7.124.800 | 23,41 | 22,30 | 23,33 | 00:00:00 | | 2003-04-08 | 22,60 | 6.724.400 | 22,65 | 22,06 | 22,45 | 00:00:00 | | 2003-04-09 | 22,10 | 8.405.600 | 22,90 | 22,03 | 22,62 | 00:00:00 | | 2003-04-10 | 19,52 | 49.027.200 | 19,70 | 18,23 | 19,60 | 00:00:00 | | 2003-04-11 | 18,94 | 10.078.800 | 19,72 | 18,55 | 19,57 | 00:00:00 | | 2003-04-14 | 19,00 | 12.146.000 | 19,29 | 18,60 | 19,08 | 00:00:00 | | 2003-04-15 | 19,79 | 6.842.400 | 20,00 | 19,05 | 19,75 | 00:00:00 | | 2003-04-16 | 20,16 | 9.600.400 | 20,80 | 20,00 | 20,10 | 00:00:00 | | 2003-04-17 | 20,60 | 8.164.000 | 20,64 | 19,78 | 20,15 | 00:00:00 | | 2003-04-21 | 20,59 | 8.708.000 | 20,86 | 20,20 | 20,67 | 00:00:00 | | 2003-04-22 | 19,89 | 30.509.200 | 20,16 | 18,60 | 19,99 | 00:00:00 | | 2003-04-23 | 19,76 | 9.874.400 | 20,10 | 19,70 | 19,99 | 00:00:00 | | 2003-04-24 | 19,43 | 14.079.600 | 19,70 | 18,80 | 19,50 | 00:00:00 | | 2003-04-25 | 19,00 | 7.387.600 | 19,56 | 18,82 | 19,54 | 00:00:00 | | 2003-04-28 | 18,68 | 16.706.400 | 19,00 | 17,82 | 18,91 | 00:00:00 | | 2003-04-29 | 18,64 | 12.800.800 | 18,98 | 18,55 | 18,81 | 00:00:00 | | 2003-04-30 | 17,96 | 11.273.600 | 18,58 | 17,80 | 18,51 | 00:00:00 | | 2003-05-01 | 17,49 | 11.872.000 | 17,81 | 17,12 | 17,80 | 00:00:00 | | 2003-05-02 | 18,30 | 9.013.600 | 18,32 | 17,50 | 17,65 | 00:00:00 | | 2003-05-05 | 18,67 | 6.176.800 | 18,90 | 18,10 | 18,57 | 00:00:00 | | 2003-05-06 | 18,61 | 6.756.800 | 18,83 | 18,30 | 18,70 | 00:00:00 | | 2003-05-07 | 18,65 | 5.336.400 | 18,80 | 18,20 | 18,46 | 00:00:00 | | 2003-05-08 | 18,14 | 4.959.600 | 18,65 | 18,00 | 18,59 | 00:00:00 | | 2003-05-09 | 18,43 | 2.832.800 | 18,66 | 18,05 | 18,25 | 00:00:00 | | 2003-05-12 | 18,16 | 3.178.000 | 18,40 | 18,07 | 18,39 | 00:00:00 | | 2003-05-13 | 18,43 | 6.838.400 | 18,79 | 18,19 | 18,50 | 00:00:00 | | 2003-05-14 | 18,83 | 3.529.600 | 18,92 | 18,40 | 18,80 | 00:00:00 | | 2003-05-15 | 20,81 | 12.636.800 | 20,81 | 18,84 | 18,86 | 00:00:00 | | 2003-05-16 | 21,01 | 8.763.200 | 21,35 | 20,32 | 20,52 | 00:00:00 | | 2003-05-19 | 20,05 | 5.320.000 | 20,83 | 19,87 | 20,74 | 00:00:00 | | 2003-05-20 | 20,09 | 5.200.000 | 20,28 | 19,76 | 19,93 | 00:00:00 | | 2003-05-21 | 20,27 | 3.910.000 | 20,34 | 19,33 | 20,20 | 00:00:00 | | 2003-05-22 | 20,49 | 3.257.600 | 20,51 | 20,00 | 20,18 | 00:00:00 | | 2003-05-23 | 20,49 | 4.384.400 | 20,56 | 20,14 | 20,14 | 00:00:00 | | 2003-05-27 | 20,89 | 2.409.600 | 20,90 | 20,13 | 20,23 | 00:00:00 | | 2003-05-28 | 20,67 | 3.053.600 | 21,08 | 20,41 | 20,90 | 00:00:00 | | 2003-05-29 | 20,85 | 3.156.400 | 20,88 | 20,04 | 20,08 | 00:00:00 | | 2003-05-30 | 20,75 | 3.596.400 | 20,97 | 20,68 | 20,89 | 00:00:00 | | 2003-06-02 | 19,79 | 8.756.000 | 20,95 | 19,61 | 20,86 | 00:00:00 | | 2003-06-03 | 19,66 | 8.269.600 | 19,87 | 18,85 | 19,61 | 00:00:00 | | 2003-06-04 | 21,97 | 14.133.200 | 22,00 | 19,79 | 19,85 | 00:00:00 | | 2003-06-05 | 21,95 | 5.460.800 | 22,28 | 21,54 | 21,70 | 00:00:00 | | 2003-06-06 | 22,99 | 8.180.000 | 23,21 | 22,29 | 22,50 | 00:00:00 | | 2003-06-09 | 22,99 | 4.920.800 | 23,47 | 22,75 | 22,78 | 00:00:00 | | 2003-06-10 | 23,91 | 11.227.600 | 24,43 | 23,01 | 23,01 | 00:00:00 | | 2003-06-11 | 24,13 | 9.926.400 | 24,30 | 23,61 | 24,23 | 00:00:00 | | 2003-06-12 | 24,48 | 6.923.200 | 24,61 | 23,95 | 24,11 | 00:00:00 | | 2003-06-13 | 24,25 | 5.904.400 | 24,79 | 23,70 | 24,40 | 00:00:00 | | 2003-06-16 | 24,75 | 5.247.600 | 24,85 | 23,94 | 24,32 | 00:00:00 | | 2003-06-17 | 24,79 | 3.402.000 | 24,85 | 24,50 | 24,78 | 00:00:00 | | 2003-06-18 | 24,67 | 3.885.200 | 25,00 | 24,35 | 24,58 | 00:00:00 | | 2003-06-19 | 23,83 | 3.577.200 | 24,87 | 23,66 | 24,65 | 00:00:00 | | 2003-06-20 | 23,74 | 2.437.600 | 24,13 | 23,25 | 23,81 | 00:00:00 | | 2003-06-23 | 22,95 | 2.910.800 | 23,76 | 22,83 | 23,75 | 00:00:00 | | 2003-06-24 | 22,90 | 3.989.600 | 23,09 | 22,50 | 22,90 | 00:00:00 | | 2003-06-25 | 23,31 | 5.546.400 | 23,67 | 22,93 | 22,95 | 00:00:00 | | 2003-06-26 | 25,20 | 8.054.400 | 25,25 | 23,49 | 23,57 | 00:00:00 | | 2003-06-27 | 24,99 | 6.251.200 | 26,40 | 24,70 | 25,60 | 00:00:00 | | 2003-06-30 | 24,39 | 8.950.000 | 25,25 | 24,07 | 24,93 | 00:00:00 | | 2003-07-01 | 25,07 | 4.093.600 | 25,23 | 24,00 | 24,15 | 00:00:00 | | 2003-07-02 | 25,95 | 6.561.200 | 26,21 | 24,95 | 25,30 | 00:00:00 | | 2003-07-03 | 26,40 | 3.608.800 | 26,84 | 25,50 | 25,79 | 00:00:00 | | 2003-07-07 | 27,30 | 5.390.400 | 27,41 | 26,63 | 26,63 | 00:00:00 | | 2003-07-08 | 27,99 | 4.188.400 | 28,05 | 26,74 | 27,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
