|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 24,85 | 2.896.800 | 25,47 | 24,56 | 24,99 | 00:00:00 | | 2004-06-22 | 24,60 | 2.525.200 | 25,39 | 24,48 | 25,12 | 00:00:00 | | 2004-06-23 | 25,38 | 2.531.600 | 25,38 | 24,45 | 24,60 | 00:00:00 | | 2004-06-24 | 25,27 | 2.543.400 | 25,79 | 25,13 | 25,50 | 00:00:00 | | 2004-06-25 | 25,93 | 2.612.600 | 26,28 | 25,41 | 25,50 | 00:00:00 | | 2004-06-28 | 26,34 | 3.805.200 | 26,64 | 25,84 | 26,37 | 00:00:00 | | 2004-06-29 | 25,23 | 6.277.400 | 25,75 | 24,67 | 25,68 | 00:00:00 | | 2004-06-30 | 25,41 | 2.230.200 | 25,49 | 25,01 | 25,07 | 00:00:00 | | 2004-07-01 | 24,80 | 2.553.000 | 25,80 | 24,72 | 25,62 | 00:00:00 | | 2004-07-02 | 24,76 | 1.452.000 | 25,06 | 24,54 | 24,71 | 00:00:00 | | 2004-07-06 | 24,28 | 2.746.200 | 24,97 | 23,76 | 24,96 | 00:00:00 | | 2004-07-07 | 24,24 | 1.271.200 | 24,75 | 24,07 | 24,16 | 00:00:00 | | 2004-07-08 | 23,68 | 2.237.400 | 24,29 | 23,50 | 24,05 | 00:00:00 | | 2004-07-09 | 24,81 | 2.363.200 | 24,90 | 23,69 | 23,69 | 00:00:00 | | 2004-07-12 | 24,15 | 3.842.200 | 24,45 | 23,80 | 24,01 | 00:00:00 | | 2004-07-13 | 25,24 | 3.283.600 | 25,40 | 24,81 | 25,35 | 00:00:00 | | 2004-07-14 | 25,24 | 1.860.800 | 25,69 | 24,73 | 24,99 | 00:00:00 | | 2004-07-15 | 25,10 | 1.682.400 | 25,40 | 24,87 | 25,31 | 00:00:00 | | 2004-07-16 | 24,92 | 1.387.400 | 25,38 | 24,77 | 25,24 | 00:00:00 | | 2004-07-19 | 24,64 | 1.862.600 | 25,25 | 24,30 | 24,81 | 00:00:00 | | 2004-07-20 | 24,34 | 2.625.800 | 24,70 | 24,01 | 24,69 | 00:00:00 | | 2004-07-21 | 23,65 | 2.628.400 | 24,70 | 23,65 | 24,15 | 00:00:00 | | 2004-07-22 | 23,69 | 2.339.200 | 24,00 | 22,84 | 23,64 | 00:00:00 | | 2004-07-23 | 22,86 | 1.273.200 | 23,82 | 22,86 | 23,60 | 00:00:00 | | 2004-07-26 | 25,82 | 7.826.000 | 26,15 | 24,31 | 24,86 | 00:00:00 | | 2004-07-27 | 27,51 | 5.761.200 | 27,87 | 25,39 | 25,40 | 00:00:00 | | 2004-07-28 | 27,11 | 3.319.200 | 27,93 | 26,35 | 27,87 | 00:00:00 | | 2004-07-29 | 27,43 | 2.660.800 | 27,84 | 27,11 | 27,47 | 00:00:00 | | 2004-07-30 | 27,55 | 2.166.200 | 27,75 | 26,95 | 27,28 | 00:00:00 | | 2004-08-02 | 27,18 | 2.490.800 | 27,48 | 26,35 | 27,25 | 00:00:00 | | 2004-08-03 | 26,44 | 1.429.400 | 27,46 | 26,37 | 27,13 | 00:00:00 | | 2004-08-04 | 26,17 | 2.849.800 | 26,30 | 25,50 | 26,30 | 00:00:00 | | 2004-08-05 | 25,41 | 2.768.200 | 26,25 | 25,38 | 26,18 | 00:00:00 | | 2004-08-06 | 24,75 | 3.443.400 | 25,04 | 24,21 | 25,02 | 00:00:00 | | 2004-08-09 | 25,16 | 2.225.000 | 25,58 | 24,61 | 24,84 | 00:00:00 | | 2004-08-10 | 25,66 | 1.726.600 | 25,79 | 24,84 | 25,38 | 00:00:00 | | 2004-08-11 | 25,26 | 2.341.200 | 25,60 | 24,94 | 25,07 | 00:00:00 | | 2004-08-12 | 24,47 | 2.079.800 | 25,90 | 24,40 | 25,15 | 00:00:00 | | 2004-08-13 | 24,85 | 2.082.000 | 24,89 | 24,02 | 24,46 | 00:00:00 | | 2004-08-16 | 25,28 | 2.011.800 | 25,54 | 24,70 | 24,90 | 00:00:00 | | 2004-08-17 | 25,35 | 1.532.200 | 25,95 | 25,27 | 25,27 | 00:00:00 | | 2004-08-18 | 26,12 | 1.764.400 | 26,30 | 24,99 | 25,15 | 00:00:00 | | 2004-08-19 | 25,83 | 1.307.600 | 26,34 | 25,51 | 26,32 | 00:00:00 | | 2004-08-20 | 26,52 | 830.200 | 26,60 | 25,68 | 25,75 | 00:00:00 | | 2004-08-23 | 26,09 | 1.210.000 | 26,70 | 26,06 | 26,51 | 00:00:00 | | 2004-08-24 | 26,20 | 870.000 | 26,50 | 25,75 | 26,34 | 00:00:00 | | 2004-08-25 | 26,85 | 1.400.600 | 26,95 | 25,72 | 26,05 | 00:00:00 | | 2004-08-26 | 27,00 | 2.523.800 | 27,18 | 26,49 | 26,86 | 00:00:00 | | 2004-08-27 | 27,22 | 1.490.200 | 27,50 | 26,96 | 27,04 | 00:00:00 | | 2004-08-30 | 26,95 | 2.003.200 | 27,18 | 26,64 | 27,02 | 00:00:00 | | 2004-08-31 | 27,42 | 2.802.200 | 27,49 | 26,93 | 26,94 | 00:00:00 | | 2004-09-01 | 27,98 | 2.329.600 | 28,01 | 27,10 | 27,45 | 00:00:00 | | 2004-09-02 | 27,80 | 2.738.600 | 28,25 | 27,20 | 28,00 | 00:00:00 | | 2004-09-03 | 27,49 | 1.346.800 | 27,90 | 27,32 | 27,43 | 00:00:00 | | 2004-09-07 | 27,40 | 2.464.000 | 27,89 | 27,20 | 27,56 | 00:00:00 | | 2004-09-08 | 27,88 | 2.088.600 | 28,25 | 27,17 | 27,45 | 00:00:00 | | 2004-09-09 | 28,90 | 4.527.800 | 29,10 | 28,00 | 28,11 | 00:00:00 | | 2004-09-10 | 29,20 | 2.307.200 | 29,58 | 28,70 | 29,49 | 00:00:00 | | 2004-09-13 | 29,50 | 1.534.800 | 29,70 | 29,21 | 29,48 | 00:00:00 | | 2004-09-14 | 29,36 | 2.512.800 | 29,50 | 28,91 | 29,00 | 00:00:00 | | 2004-09-15 | 28,75 | 1.402.000 | 29,30 | 28,43 | 29,10 | 00:00:00 | | 2004-09-16 | 29,09 | 1.196.000 | 29,31 | 28,79 | 28,80 | 00:00:00 | | 2004-09-17 | 28,81 | 1.776.000 | 29,33 | 28,50 | 29,03 | 00:00:00 | | 2004-09-20 | 28,55 | 1.304.000 | 29,15 | 28,42 | 28,81 | 00:00:00 | | 2004-09-21 | 29,02 | 1.082.400 | 29,28 | 28,51 | 28,51 | 00:00:00 | | 2004-09-22 | 28,48 | 1.454.600 | 29,08 | 28,29 | 28,86 | 00:00:00 | | 2004-09-23 | 28,58 | 1.392.200 | 28,75 | 28,28 | 28,33 | 00:00:00 | | 2004-09-24 | 28,60 | 1.899.000 | 28,92 | 28,46 | 28,65 | 00:00:00 | | 2004-09-27 | 28,06 | 1.298.000 | 28,58 | 27,94 | 28,43 | 00:00:00 | | 2004-09-28 | 28,49 | 1.517.800 | 28,59 | 28,00 | 28,00 | 00:00:00 | | 2004-09-29 | 29,49 | 4.696.000 | 30,00 | 28,46 | 28,55 | 00:00:00 | | 2004-09-30 | 30,51 | 5.558.400 | 30,65 | 29,19 | 29,26 | 00:00:00 | | 2004-10-01 | 30,16 | 2.596.000 | 30,59 | 29,86 | 30,39 | 00:00:00 | | 2004-10-04 | 31,20 | 3.932.600 | 31,76 | 30,50 | 30,90 | 00:00:00 | | 2004-10-05 | 31,22 | 3.272.400 | 31,74 | 31,04 | 31,35 | 00:00:00 | | 2004-10-06 | 31,06 | 3.998.400 | 31,18 | 29,65 | 30,25 | 00:00:00 | | 2004-10-07 | 31,12 | 3.063.800 | 31,30 | 30,68 | 31,00 | 00:00:00 | | 2004-10-08 | 30,24 | 4.109.600 | 31,15 | 30,11 | 31,13 | 00:00:00 | | 2004-10-11 | 30,79 | 2.616.600 | 31,08 | 30,25 | 30,25 | 00:00:00 | | 2004-10-12 | 32,27 | 4.596.800 | 32,38 | 31,05 | 31,16 | 00:00:00 | | 2004-10-13 | 31,88 | 3.004.200 | 33,05 | 31,80 | 32,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
