|
 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 | | 2003-10-29 | 43,60 | 4.402.800 | 44,49 | 42,35 | 42,55 | 00:00:00 | | 2003-10-30 | 44,73 | 5.230.800 | 44,96 | 43,18 | 44,46 | 00:00:00 | | 2003-10-31 | 45,39 | 4.829.600 | 45,99 | 44,45 | 44,62 | 00:00:00 | | 2003-11-03 | 46,04 | 6.968.800 | 47,70 | 45,25 | 45,74 | 00:00:00 | | 2003-11-04 | 45,74 | 2.820.400 | 46,15 | 45,25 | 46,10 | 00:00:00 | | 2003-11-05 | 45,04 | 2.825.600 | 46,08 | 43,93 | 45,88 | 00:00:00 | | 2003-11-06 | 45,93 | 3.784.400 | 46,41 | 44,89 | 45,25 | 00:00:00 | | 2003-11-07 | 47,15 | 4.294.400 | 47,42 | 46,34 | 46,41 | 00:00:00 | | 2003-11-10 | 45,78 | 3.830.800 | 47,47 | 45,20 | 47,16 | 00:00:00 | | 2003-11-11 | 44,49 | 3.044.400 | 46,09 | 44,17 | 45,55 | 00:00:00 | | 2003-11-12 | 46,86 | 3.588.000 | 47,18 | 44,50 | 44,51 | 00:00:00 | | 2003-11-13 | 46,58 | 1.158.000 | 47,15 | 46,11 | 46,68 | 00:00:00 | | 2003-11-14 | 45,79 | 2.654.400 | 46,89 | 45,31 | 46,35 | 00:00:00 | | 2003-11-17 | 44,82 | 2.190.800 | 45,28 | 44,41 | 45,27 | 00:00:00 | | 2003-11-18 | 44,39 | 2.393.200 | 46,13 | 44,35 | 45,16 | 00:00:00 | | 2003-11-19 | 45,08 | 1.852.800 | 45,30 | 44,42 | 44,51 | 00:00:00 | | 2003-11-20 | 45,02 | 1.916.800 | 46,00 | 44,34 | 44,56 | 00:00:00 | | 2003-11-21 | 43,82 | 3.594.000 | 45,80 | 43,14 | 45,03 | 00:00:00 | | 2003-11-24 | 45,50 | 2.814.400 | 46,00 | 44,20 | 44,50 | 00:00:00 | | 2003-11-25 | 46,32 | 2.343.200 | 46,95 | 45,46 | 45,60 | 00:00:00 | | 2003-11-26 | 46,12 | 2.136.800 | 46,70 | 44,97 | 46,66 | 00:00:00 | | 2003-11-28 | 45,87 | 898.800 | 46,39 | 45,75 | 46,14 | 00:00:00 | | 2003-12-01 | 47,49 | 5.992.400 | 47,99 | 45,90 | 45,92 | 00:00:00 | | 2003-12-02 | 48,40 | 5.497.200 | 48,90 | 47,60 | 47,72 | 00:00:00 | | 2003-12-03 | 47,29 | 6.385.200 | 49,59 | 47,17 | 49,24 | 00:00:00 | | 2003-12-04 | 46,09 | 5.900.400 | 47,97 | 45,25 | 47,41 | 00:00:00 | | 2003-12-05 | 46,26 | 3.206.400 | 46,75 | 45,24 | 45,59 | 00:00:00 | | 2003-12-08 | 47,80 | 4.373.200 | 47,93 | 46,01 | 46,05 | 00:00:00 | | 2003-12-09 | 45,90 | 2.910.400 | 48,20 | 45,50 | 48,16 | 00:00:00 | | 2003-12-10 | 44,97 | 4.457.600 | 45,89 | 44,15 | 45,81 | 00:00:00 | | 2003-12-11 | 46,14 | 3.646.400 | 46,35 | 44,78 | 44,91 | 00:00:00 | | 2003-12-12 | 45,73 | 2.300.400 | 46,41 | 45,57 | 46,16 | 00:00:00 | | 2003-12-15 | 44,88 | 2.784.400 | 47,19 | 44,73 | 47,13 | 00:00:00 | | 2003-12-16 | 42,70 | 12.642.400 | 44,68 | 42,27 | 44,50 | 00:00:00 | | 2003-12-17 | 41,02 | 7.233.600 | 42,75 | 40,81 | 42,50 | 00:00:00 | | 2003-12-18 | 43,53 | 7.180.400 | 43,80 | 41,30 | 41,70 | 00:00:00 | | 2003-12-19 | 42,40 | 4.441.600 | 43,90 | 42,25 | 43,06 | 00:00:00 | | 2003-12-22 | 43,16 | 4.124.800 | 43,75 | 41,02 | 41,99 | 00:00:00 | | 2003-12-23 | 44,59 | 4.356.400 | 45,20 | 43,36 | 43,40 | 00:00:00 | | 2003-12-24 | 44,05 | 1.290.000 | 44,74 | 43,70 | 44,51 | 00:00:00 | | 2003-12-26 | 43,71 | 1.261.600 | 44,30 | 43,59 | 43,73 | 00:00:00 | | 2003-12-29 | 45,36 | 4.382.400 | 45,54 | 43,96 | 44,11 | 00:00:00 | | 2003-12-30 | 45,31 | 1.910.000 | 45,80 | 44,70 | 45,80 | 00:00:00 | | 2003-12-31 | 45,64 | 2.979.200 | 46,15 | 45,14 | 45,40 | 00:00:00 | | 2004-01-02 | 47,06 | 5.619.600 | 47,31 | 45,92 | 46,18 | 00:00:00 | | 2004-01-05 | 50,32 | 11.213.600 | 50,90 | 47,75 | 49,00 | 00:00:00 | | 2004-01-06 | 50,75 | 7.171.200 | 51,60 | 48,98 | 50,08 | 00:00:00 | | 2004-01-07 | 52,42 | 7.037.200 | 52,42 | 50,68 | 51,36 | 00:00:00 | | 2004-01-08 | 51,63 | 4.600.800 | 53,10 | 51,26 | 52,84 | 00:00:00 | | 2004-01-09 | 51,00 | 7.331.600 | 53,95 | 50,43 | 51,95 | 00:00:00 | | 2004-01-12 | 52,38 | 5.906.000 | 52,90 | 51,33 | 51,80 | 00:00:00 | | 2004-01-13 | 50,39 | 4.886.400 | 51,97 | 49,35 | 51,46 | 00:00:00 | | 2004-01-14 | 51,51 | 4.416.000 | 51,67 | 50,19 | 50,42 | 00:00:00 | | 2004-01-15 | 52,60 | 5.202.400 | 53,12 | 50,29 | 51,54 | 00:00:00 | | 2004-01-16 | 53,07 | 3.892.800 | 53,51 | 52,25 | 53,05 | 00:00:00 | | 2004-01-20 | 51,56 | 6.386.400 | 53,23 | 51,26 | 53,22 | 00:00:00 | | 2004-01-21 | 55,45 | 27.287.200 | 55,58 | 52,76 | 52,97 | 00:00:00 | | 2004-01-22 | 55,65 | 7.978.400 | 55,75 | 54,80 | 55,71 | 00:00:00 | | 2004-01-23 | 56,66 | 6.184.800 | 57,19 | 55,55 | 55,58 | 00:00:00 | | 2004-01-26 | 55,76 | 4.820.000 | 56,83 | 55,30 | 56,76 | 00:00:00 | | 2004-01-27 | 56,26 | 6.180.800 | 57,14 | 55,80 | 56,33 | 00:00:00 | | 2004-01-28 | 54,29 | 6.412.400 | 56,60 | 53,96 | 56,47 | 00:00:00 | | 2004-01-29 | 54,02 | 7.257.600 | 54,94 | 52,73 | 54,39 | 00:00:00 | | 2004-01-30 | 54,15 | 2.818.800 | 54,87 | 53,20 | 54,49 | 00:00:00 | | 2004-02-02 | 53,70 | 2.725.200 | 54,94 | 53,22 | 54,25 | 00:00:00 | | 2004-02-03 | 54,14 | 4.080.800 | 54,85 | 53,41 | 53,93 | 00:00:00 | | 2004-02-04 | 51,83 | 5.413.200 | 53,93 | 51,71 | 53,93 | 00:00:00 | | 2004-02-05 | 52,85 | 3.655.600 | 53,24 | 51,72 | 52,02 | 00:00:00 | | 2004-02-06 | 53,00 | 3.709.200 | 53,45 | 52,43 | 52,63 | 00:00:00 | | 2004-02-09 | 51,95 | 7.279.600 | 53,29 | 51,85 | 53,29 | 00:00:00 | | 2004-02-10 | 50,79 | 16.164.400 | 52,26 | 48,15 | 52,26 | 00:00:00 | | 2004-02-11 | 52,07 | 3.787.200 | 52,39 | 50,50 | 50,66 | 00:00:00 | | 2004-02-12 | 51,89 | 3.376.400 | 53,22 | 51,46 | 53,22 | 00:00:00 | | 2004-02-13 | 50,13 | 8.329.200 | 52,17 | 49,55 | 51,95 | 00:00:00 | | 2004-02-17 | 49,50 | 6.792.800 | 50,25 | 48,75 | 49,41 | 00:00:00 | | 2004-02-18 | 49,22 | 3.219.600 | 50,00 | 48,90 | 49,81 | 00:00:00 | | 2004-02-19 | 47,49 | 6.946.000 | 49,88 | 46,96 | 49,69 | 00:00:00 | | 2004-02-20 | 48,67 | 5.376.800 | 49,60 | 47,00 | 47,55 | 00:00:00 | | 2004-02-23 | 47,81 | 6.387.600 | 50,00 | 47,75 | 49,90 | 00:00:00 | | 2004-02-24 | 46,77 | 5.270.000 | 47,76 | 46,06 | 47,37 | 00:00:00 | | 2004-02-25 | 47,93 | 2.154.000 | 48,28 | 46,60 | 46,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
