|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 27,99 | 4.188.400 | 28,05 | 26,74 | 27,10 | 00:00:00 | | 2003-07-09 | 27,60 | 6.115.200 | 27,90 | 26,84 | 27,90 | 00:00:00 | | 2003-07-10 | 28,33 | 7.089.200 | 29,34 | 27,60 | 27,60 | 00:00:00 | | 2003-07-11 | 28,44 | 3.448.000 | 28,63 | 28,00 | 28,25 | 00:00:00 | | 2003-07-14 | 29,59 | 4.186.000 | 29,59 | 28,47 | 29,00 | 00:00:00 | | 2003-07-15 | 28,66 | 7.305.600 | 30,59 | 28,33 | 29,74 | 00:00:00 | | 2003-07-16 | 28,61 | 2.680.800 | 29,48 | 28,21 | 28,67 | 00:00:00 | | 2003-07-17 | 27,70 | 3.321.200 | 28,60 | 27,35 | 28,00 | 00:00:00 | | 2003-07-18 | 27,53 | 1.409.200 | 27,72 | 27,23 | 27,61 | 00:00:00 | | 2003-07-21 | 27,03 | 2.963.200 | 27,50 | 26,90 | 27,33 | 00:00:00 | | 2003-07-22 | 30,73 | 16.010.800 | 30,74 | 28,19 | 28,32 | 00:00:00 | | 2003-07-23 | 31,42 | 7.059.200 | 31,88 | 30,01 | 30,75 | 00:00:00 | | 2003-07-24 | 31,42 | 9.124.800 | 32,79 | 31,38 | 31,99 | 00:00:00 | | 2003-07-25 | 31,26 | 6.448.000 | 31,59 | 30,50 | 31,10 | 00:00:00 | | 2003-07-28 | 31,34 | 5.150.000 | 31,89 | 31,20 | 31,40 | 00:00:00 | | 2003-07-29 | 31,45 | 8.804.000 | 32,79 | 31,18 | 31,40 | 00:00:00 | | 2003-07-30 | 30,55 | 5.897.200 | 32,10 | 30,55 | 31,41 | 00:00:00 | | 2003-07-31 | 30,81 | 3.465.200 | 31,65 | 30,55 | 31,00 | 00:00:00 | | 2003-08-01 | 30,36 | 2.048.800 | 31,22 | 30,31 | 30,81 | 00:00:00 | | 2003-08-04 | 30,47 | 2.540.400 | 30,83 | 30,34 | 30,53 | 00:00:00 | | 2003-08-05 | 30,17 | 3.720.000 | 31,75 | 30,11 | 30,50 | 00:00:00 | | 2003-08-06 | 29,35 | 2.391.600 | 30,24 | 29,22 | 30,20 | 00:00:00 | | 2003-08-07 | 29,13 | 1.976.000 | 29,78 | 28,32 | 29,29 | 00:00:00 | | 2003-08-08 | 29,42 | 1.720.800 | 29,75 | 29,00 | 29,00 | 00:00:00 | | 2003-08-11 | 29,00 | 1.716.000 | 29,55 | 28,98 | 29,47 | 00:00:00 | | 2003-08-12 | 29,40 | 3.280.400 | 29,90 | 29,00 | 29,02 | 00:00:00 | | 2003-08-13 | 29,41 | 1.224.800 | 29,78 | 29,16 | 29,45 | 00:00:00 | | 2003-08-14 | 29,00 | 1.769.600 | 29,52 | 28,90 | 29,49 | 00:00:00 | | 2003-08-15 | 29,34 | 1.240.800 | 29,99 | 28,80 | 29,15 | 00:00:00 | | 2003-08-18 | 30,20 | 5.309.600 | 30,89 | 29,10 | 29,36 | 00:00:00 | | 2003-08-19 | 31,66 | 4.400.400 | 31,77 | 30,04 | 30,44 | 00:00:00 | | 2003-08-20 | 30,94 | 3.375.200 | 31,95 | 30,77 | 31,82 | 00:00:00 | | 2003-08-21 | 31,05 | 3.771.600 | 31,62 | 30,61 | 31,19 | 00:00:00 | | 2003-08-22 | 31,90 | 6.567.600 | 33,00 | 31,60 | 31,69 | 00:00:00 | | 2003-08-25 | 31,91 | 4.124.400 | 32,03 | 30,88 | 31,90 | 00:00:00 | | 2003-08-26 | 32,35 | 2.699.600 | 32,36 | 31,27 | 31,80 | 00:00:00 | | 2003-08-27 | 33,39 | 4.130.800 | 33,39 | 32,26 | 32,37 | 00:00:00 | | 2003-08-28 | 34,90 | 6.063.200 | 35,00 | 33,78 | 33,82 | 00:00:00 | | 2003-08-29 | 34,83 | 3.065.600 | 35,34 | 34,69 | 35,23 | 00:00:00 | | 2003-09-02 | 36,88 | 6.951.200 | 37,06 | 35,17 | 35,24 | 00:00:00 | | 2003-09-03 | 37,65 | 10.758.400 | 39,28 | 37,07 | 37,07 | 00:00:00 | | 2003-09-04 | 38,32 | 5.932.400 | 38,32 | 36,55 | 37,96 | 00:00:00 | | 2003-09-05 | 38,77 | 4.100.800 | 39,05 | 37,80 | 38,06 | 00:00:00 | | 2003-09-08 | 37,73 | 4.522.800 | 38,77 | 37,61 | 38,39 | 00:00:00 | | 2003-09-09 | 37,38 | 5.322.800 | 37,95 | 36,56 | 37,85 | 00:00:00 | | 2003-09-10 | 35,85 | 4.078.400 | 37,40 | 35,52 | 36,96 | 00:00:00 | | 2003-09-11 | 36,84 | 3.187.200 | 37,37 | 35,75 | 35,75 | 00:00:00 | | 2003-09-12 | 37,06 | 1.978.400 | 37,25 | 36,44 | 36,61 | 00:00:00 | | 2003-09-15 | 36,50 | 1.824.000 | 37,61 | 36,42 | 37,26 | 00:00:00 | | 2003-09-16 | 38,58 | 5.028.000 | 38,75 | 36,92 | 36,92 | 00:00:00 | | 2003-09-17 | 40,80 | 8.643.200 | 40,83 | 38,49 | 38,56 | 00:00:00 | | 2003-09-18 | 39,83 | 5.176.400 | 40,78 | 39,40 | 40,78 | 00:00:00 | | 2003-09-19 | 40,41 | 2.794.800 | 40,52 | 39,50 | 39,65 | 00:00:00 | | 2003-09-22 | 39,17 | 3.230.400 | 39,93 | 38,54 | 39,88 | 00:00:00 | | 2003-09-23 | 39,39 | 2.316.800 | 39,64 | 38,78 | 39,23 | 00:00:00 | | 2003-09-24 | 37,47 | 5.015.600 | 39,55 | 37,02 | 39,55 | 00:00:00 | | 2003-09-25 | 36,50 | 3.252.800 | 37,75 | 36,35 | 37,05 | 00:00:00 | | 2003-09-26 | 36,19 | 3.136.400 | 37,35 | 35,57 | 36,24 | 00:00:00 | | 2003-09-29 | 37,34 | 3.408.000 | 38,43 | 36,19 | 36,19 | 00:00:00 | | 2003-09-30 | 36,46 | 4.570.800 | 37,90 | 35,64 | 36,89 | 00:00:00 | | 2003-10-01 | 37,18 | 2.558.000 | 37,34 | 36,54 | 36,59 | 00:00:00 | | 2003-10-02 | 37,99 | 2.373.600 | 37,99 | 37,20 | 37,42 | 00:00:00 | | 2003-10-03 | 39,70 | 2.949.200 | 39,98 | 38,54 | 38,58 | 00:00:00 | | 2003-10-06 | 40,39 | 3.690.800 | 40,66 | 39,60 | 39,75 | 00:00:00 | | 2003-10-07 | 40,00 | 3.325.600 | 40,29 | 39,14 | 40,19 | 00:00:00 | | 2003-10-08 | 39,57 | 4.458.000 | 41,51 | 39,41 | 39,75 | 00:00:00 | | 2003-10-09 | 40,09 | 3.528.000 | 41,90 | 39,92 | 40,00 | 00:00:00 | | 2003-10-10 | 43,99 | 8.505.600 | 43,99 | 40,95 | 41,39 | 00:00:00 | | 2003-10-13 | 44,00 | 5.195.600 | 44,99 | 43,00 | 44,20 | 00:00:00 | | 2003-10-14 | 43,98 | 2.689.200 | 44,20 | 43,57 | 44,12 | 00:00:00 | | 2003-10-15 | 44,04 | 4.525.200 | 44,95 | 43,68 | 44,60 | 00:00:00 | | 2003-10-16 | 42,85 | 3.382.000 | 44,15 | 42,67 | 44,02 | 00:00:00 | | 2003-10-17 | 42,23 | 3.135.600 | 43,83 | 42,11 | 42,65 | 00:00:00 | | 2003-10-20 | 43,88 | 6.063.600 | 44,78 | 42,42 | 42,75 | 00:00:00 | | 2003-10-21 | 42,15 | 11.068.400 | 44,60 | 41,40 | 44,25 | 00:00:00 | | 2003-10-22 | 41,95 | 4.077.600 | 42,61 | 41,50 | 41,94 | 00:00:00 | | 2003-10-23 | 42,01 | 3.479.200 | 42,50 | 40,11 | 40,65 | 00:00:00 | | 2003-10-24 | 41,40 | 2.545.600 | 42,34 | 41,00 | 41,95 | 00:00:00 | | 2003-10-27 | 41,73 | 3.140.400 | 42,44 | 41,34 | 41,35 | 00:00:00 | | 2003-10-28 | 42,83 | 4.014.400 | 42,96 | 41,94 | 42,06 | 00:00:00 | | 2003-10-29 | 43,60 | 4.402.800 | 44,49 | 42,35 | 42,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
