|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 47,93 | 2.154.000 | 48,28 | 46,60 | 46,85 | 00:00:00 | | 2004-02-26 | 47,99 | 2.587.200 | 48,20 | 47,21 | 48,08 | 00:00:00 | | 2004-02-27 | 47,27 | 3.554.400 | 48,75 | 47,27 | 48,40 | 00:00:00 | | 2004-03-01 | 47,61 | 4.353.200 | 48,16 | 46,94 | 47,09 | 00:00:00 | | 2004-03-02 | 45,96 | 6.194.400 | 47,15 | 45,50 | 46,70 | 00:00:00 | | 2004-03-03 | 45,20 | 7.062.800 | 46,22 | 44,76 | 45,80 | 00:00:00 | | 2004-03-04 | 45,77 | 3.086.400 | 46,29 | 45,03 | 45,50 | 00:00:00 | | 2004-03-05 | 46,36 | 5.315.600 | 46,49 | 44,38 | 45,32 | 00:00:00 | | 2004-03-08 | 44,70 | 5.011.600 | 46,50 | 44,50 | 46,50 | 00:00:00 | | 2004-03-09 | 43,32 | 6.198.800 | 45,23 | 43,11 | 44,50 | 00:00:00 | | 2004-03-10 | 42,24 | 4.751.200 | 44,13 | 42,07 | 43,14 | 00:00:00 | | 2004-03-11 | 42,90 | 5.273.200 | 44,10 | 41,94 | 42,08 | 00:00:00 | | 2004-03-12 | 43,80 | 3.316.400 | 44,24 | 42,82 | 43,04 | 00:00:00 | | 2004-03-15 | 42,93 | 3.795.600 | 44,00 | 42,63 | 43,92 | 00:00:00 | | 2004-03-16 | 43,46 | 5.650.400 | 44,21 | 42,64 | 43,22 | 00:00:00 | | 2004-03-17 | 44,43 | 4.360.000 | 44,80 | 43,51 | 43,72 | 00:00:00 | | 2004-03-18 | 43,74 | 3.145.600 | 44,60 | 43,11 | 44,60 | 00:00:00 | | 2004-03-19 | 43,90 | 2.876.000 | 44,94 | 43,26 | 44,02 | 00:00:00 | | 2004-03-22 | 42,59 | 3.815.600 | 43,57 | 41,75 | 43,56 | 00:00:00 | | 2004-03-23 | 41,91 | 4.119.200 | 43,15 | 41,90 | 43,15 | 00:00:00 | | 2004-03-24 | 42,12 | 6.681.200 | 42,55 | 40,35 | 42,10 | 00:00:00 | | 2004-03-25 | 44,31 | 6.941.600 | 44,78 | 42,40 | 42,51 | 00:00:00 | | 2004-03-26 | 44,53 | 3.490.800 | 45,58 | 44,04 | 44,38 | 00:00:00 | | 2004-03-29 | 45,75 | 3.465.200 | 46,43 | 45,09 | 45,09 | 00:00:00 | | 2004-03-30 | 45,39 | 4.049.200 | 46,15 | 44,69 | 45,70 | 00:00:00 | | 2004-03-31 | 45,25 | 4.055.600 | 45,63 | 44,50 | 45,19 | 00:00:00 | | 2004-04-01 | 46,18 | 2.879.200 | 46,35 | 45,21 | 45,21 | 00:00:00 | | 2004-04-02 | 48,10 | 4.058.000 | 48,50 | 47,14 | 47,44 | 00:00:00 | | 2004-04-05 | 48,63 | 2.677.200 | 48,66 | 47,84 | 48,33 | 00:00:00 | | 2004-04-06 | 47,24 | 2.216.000 | 48,64 | 46,83 | 48,38 | 00:00:00 | | 2004-04-07 | 46,91 | 2.264.800 | 47,25 | 46,10 | 47,23 | 00:00:00 | | 2004-04-08 | 46,79 | 1.766.000 | 48,20 | 46,45 | 47,42 | 00:00:00 | | 2004-04-12 | 46,95 | 1.446.800 | 47,24 | 46,65 | 46,94 | 00:00:00 | | 2004-04-13 | 46,71 | 4.282.400 | 48,40 | 46,50 | 48,36 | 00:00:00 | | 2004-04-14 | 46,25 | 4.572.800 | 46,50 | 46,01 | 46,05 | 00:00:00 | | 2004-04-15 | 46,30 | 3.266.400 | 46,98 | 45,32 | 46,40 | 00:00:00 | | 2004-04-16 | 46,46 | 2.622.000 | 46,55 | 45,86 | 46,35 | 00:00:00 | | 2004-04-19 | 48,05 | 4.159.600 | 48,47 | 46,40 | 46,63 | 00:00:00 | | 2004-04-20 | 46,52 | 9.118.800 | 48,33 | 45,55 | 45,83 | 00:00:00 | | 2004-04-21 | 47,22 | 3.769.600 | 47,52 | 46,02 | 46,51 | 00:00:00 | | 2004-04-22 | 48,70 | 3.254.800 | 49,00 | 46,74 | 47,33 | 00:00:00 | | 2004-04-23 | 48,22 | 4.145.600 | 49,32 | 47,50 | 48,80 | 00:00:00 | | 2004-04-26 | 47,65 | 3.077.600 | 48,36 | 47,24 | 48,05 | 00:00:00 | | 2004-04-27 | 46,46 | 4.103.600 | 47,70 | 46,38 | 47,60 | 00:00:00 | | 2004-04-28 | 44,75 | 6.006.400 | 46,52 | 44,00 | 46,50 | 00:00:00 | | 2004-04-29 | 43,74 | 3.595.200 | 45,26 | 43,10 | 44,19 | 00:00:00 | | 2004-04-30 | 43,26 | 3.222.400 | 44,76 | 43,19 | 43,65 | 00:00:00 | | 2004-05-03 | 42,97 | 5.428.400 | 43,99 | 42,53 | 43,29 | 00:00:00 | | 2004-05-04 | 43,69 | 3.084.800 | 44,38 | 42,75 | 42,75 | 00:00:00 | | 2004-05-05 | 44,88 | 2.354.800 | 45,23 | 43,94 | 44,04 | 00:00:00 | | 2004-05-06 | 44,28 | 3.239.600 | 44,98 | 44,15 | 44,51 | 00:00:00 | | 2004-05-07 | 42,77 | 6.109.600 | 44,30 | 42,75 | 44,15 | 00:00:00 | | 2004-05-10 | 42,68 | 6.512.400 | 43,65 | 41,49 | 42,26 | 00:00:00 | | 2004-05-11 | 42,78 | 2.850.000 | 43,65 | 42,42 | 42,92 | 00:00:00 | | 2004-05-12 | 43,20 | 4.615.200 | 43,33 | 41,85 | 42,70 | 00:00:00 | | 2004-05-13 | 43,90 | 3.522.800 | 44,70 | 42,29 | 43,02 | 00:00:00 | | 2004-05-14 | 42,01 | 11.661.600 | 43,93 | 39,56 | 43,90 | 00:00:00 | | 2004-05-17 | 40,74 | 10.174.800 | 41,48 | 39,20 | 39,56 | 00:00:00 | | 2004-05-18 | 43,02 | 10.391.200 | 44,43 | 42,25 | 42,95 | 00:00:00 | | 2004-05-19 | 42,91 | 4.238.000 | 44,60 | 42,61 | 43,03 | 00:00:00 | | 2004-05-20 | 42,68 | 3.254.800 | 43,90 | 42,48 | 42,60 | 00:00:00 | | 2004-05-21 | 43,21 | 1.956.800 | 43,39 | 42,55 | 43,00 | 00:00:00 | | 2004-05-24 | 44,19 | 2.922.000 | 44,60 | 43,91 | 44,20 | 00:00:00 | | 2004-05-25 | 45,68 | 4.018.000 | 45,69 | 43,45 | 44,22 | 00:00:00 | | 2004-05-26 | 45,90 | 4.124.800 | 46,55 | 45,50 | 45,56 | 00:00:00 | | 2004-05-27 | 45,55 | 1.445.200 | 46,34 | 45,05 | 46,10 | 00:00:00 | | 2004-05-28 | 46,24 | 2.394.400 | 46,32 | 45,04 | 45,60 | 00:00:00 | | 2004-06-01 | 46,13 | 3.637.600 | 47,25 | 45,53 | 45,53 | 00:00:00 | | 2004-06-02 | 46,31 | 2.632.800 | 46,65 | 45,80 | 46,18 | 00:00:00 | | 2004-06-03 | 44,22 | 4.826.400 | 46,30 | 44,00 | 46,30 | 00:00:00 | | 2004-06-04 | 45,06 | 3.484.400 | 46,10 | 44,70 | 45,11 | 00:00:00 | | 2004-06-07 | 45,90 | 1.756.000 | 46,12 | 45,18 | 45,30 | 00:00:00 | | 2004-06-08 | 45,99 | 1.596.400 | 46,33 | 45,15 | 45,75 | 00:00:00 | | 2004-06-09 | 45,43 | 1.697.600 | 46,14 | 45,32 | 45,60 | 00:00:00 | | 2004-06-10 | 45,96 | 2.001.600 | 46,38 | 45,30 | 45,49 | 00:00:00 | | 2004-06-14 | 46,32 | 3.080.000 | 46,79 | 45,75 | 45,75 | 00:00:00 | | 2004-06-15 | 48,50 | 7.136.000 | 49,48 | 46,41 | 46,55 | 00:00:00 | | 2004-06-16 | 49,37 | 3.788.400 | 49,58 | 48,66 | 48,72 | 00:00:00 | | 2004-06-17 | 49,31 | 3.325.600 | 49,52 | 48,60 | 49,30 | 00:00:00 | | 2004-06-18 | 24,51 | 3.562.800 | 24,99 | 24,20 | 24,43 | 00:00:00 | | 2004-06-21 | 24,85 | 2.896.800 | 25,47 | 24,56 | 24,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
