|
 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 | | 2004-10-13 | 31,88 | 3.004.200 | 33,05 | 31,80 | 32,75 | 00:00:00 | | 2004-10-14 | 32,16 | 2.014.000 | 32,55 | 31,84 | 32,00 | 00:00:00 | | 2004-10-15 | 32,31 | 3.973.800 | 32,78 | 31,75 | 32,42 | 00:00:00 | | 2004-10-18 | 32,20 | 2.422.400 | 32,41 | 32,01 | 32,35 | 00:00:00 | | 2004-10-19 | 31,81 | 2.249.200 | 32,65 | 31,63 | 32,26 | 00:00:00 | | 2004-10-20 | 31,54 | 3.239.400 | 31,87 | 31,03 | 31,70 | 00:00:00 | | 2004-10-21 | 31,77 | 4.300.000 | 32,25 | 31,59 | 31,77 | 00:00:00 | | 2004-10-22 | 31,98 | 4.091.600 | 32,17 | 31,30 | 32,00 | 00:00:00 | | 2004-10-25 | 32,25 | 4.591.600 | 32,95 | 31,70 | 32,04 | 00:00:00 | | 2004-10-26 | 30,79 | 6.706.600 | 31,93 | 30,33 | 31,35 | 00:00:00 | | 2004-10-27 | 32,85 | 4.327.600 | 32,97 | 31,00 | 31,54 | 00:00:00 | | 2004-10-28 | 34,72 | 6.262.400 | 34,94 | 33,19 | 33,28 | 00:00:00 | | 2004-10-29 | 34,00 | 4.665.200 | 35,17 | 33,75 | 34,72 | 00:00:00 | | 2004-11-01 | 34,03 | 4.565.400 | 34,71 | 33,60 | 34,67 | 00:00:00 | | 2004-11-02 | 34,73 | 5.922.800 | 36,26 | 33,72 | 34,15 | 00:00:00 | | 2004-11-03 | 36,06 | 8.095.600 | 37,90 | 35,02 | 36,06 | 00:00:00 | | 2004-11-04 | 36,41 | 2.154.000 | 36,52 | 35,70 | 36,12 | 00:00:00 | | 2004-11-05 | 36,44 | 3.220.400 | 37,10 | 35,76 | 37,02 | 00:00:00 | | 2004-11-08 | 36,63 | 2.131.800 | 37,20 | 36,43 | 36,64 | 00:00:00 | | 2004-11-09 | 36,64 | 2.005.800 | 36,98 | 36,16 | 36,76 | 00:00:00 | | 2004-11-10 | 36,48 | 2.554.000 | 36,75 | 36,03 | 36,75 | 00:00:00 | | 2004-11-11 | 37,11 | 2.346.200 | 37,17 | 36,25 | 36,50 | 00:00:00 | | 2004-11-12 | 38,29 | 2.560.200 | 38,31 | 37,07 | 37,32 | 00:00:00 | | 2004-11-15 | 38,00 | 2.841.800 | 38,70 | 37,65 | 38,39 | 00:00:00 | | 2004-11-16 | 38,00 | 1.939.600 | 38,50 | 37,72 | 38,37 | 00:00:00 | | 2004-11-17 | 38,60 | 2.192.000 | 39,27 | 37,61 | 37,71 | 00:00:00 | | 2004-11-18 | 38,42 | 2.157.200 | 38,72 | 37,85 | 38,69 | 00:00:00 | | 2004-11-19 | 37,93 | 1.778.400 | 38,56 | 37,60 | 38,55 | 00:00:00 | | 2004-11-22 | 37,18 | 7.617.000 | 37,90 | 30,98 | 37,00 | 00:00:00 | | 2004-11-23 | 37,84 | 2.837.200 | 37,89 | 36,66 | 37,13 | 00:00:00 | | 2004-11-24 | 38,45 | 1.068.400 | 38,49 | 37,41 | 37,90 | 00:00:00 | | 2004-11-26 | 39,19 | 1.096.600 | 39,76 | 38,28 | 38,50 | 00:00:00 | | 2004-11-29 | 38,76 | 3.150.000 | 39,71 | 37,69 | 39,57 | 00:00:00 | | 2004-11-30 | 38,13 | 2.386.000 | 39,19 | 38,13 | 38,84 | 00:00:00 | | 2004-12-01 | 38,50 | 2.829.400 | 39,12 | 38,27 | 38,30 | 00:00:00 | | 2004-12-02 | 38,14 | 2.870.800 | 38,89 | 37,70 | 38,46 | 00:00:00 | | 2004-12-03 | 37,89 | 3.056.200 | 38,92 | 37,41 | 38,35 | 00:00:00 | | 2004-12-06 | 37,79 | 2.087.800 | 38,25 | 37,56 | 38,22 | 00:00:00 | | 2004-12-07 | 36,72 | 2.380.200 | 37,95 | 36,64 | 37,70 | 00:00:00 | | 2004-12-08 | 36,82 | 2.396.200 | 37,35 | 36,73 | 36,73 | 00:00:00 | | 2004-12-09 | 37,80 | 2.530.200 | 37,93 | 36,50 | 37,15 | 00:00:00 | | 2004-12-10 | 38,30 | 2.540.800 | 39,12 | 37,82 | 38,18 | 00:00:00 | | 2004-12-13 | 39,76 | 2.880.800 | 39,79 | 38,66 | 38,79 | 00:00:00 | | 2004-12-14 | 40,92 | 4.045.400 | 41,08 | 39,26 | 39,80 | 00:00:00 | | 2004-12-15 | 40,57 | 2.927.600 | 41,33 | 40,27 | 40,51 | 00:00:00 | | 2004-12-16 | 39,35 | 4.040.800 | 40,82 | 38,42 | 40,57 | 00:00:00 | | 2004-12-17 | 39,84 | 3.748.800 | 39,86 | 38,83 | 39,33 | 00:00:00 | | 2004-12-20 | 39,71 | 2.613.600 | 40,07 | 38,86 | 39,69 | 00:00:00 | | 2004-12-21 | 39,88 | 2.289.600 | 40,30 | 39,33 | 39,95 | 00:00:00 | | 2004-12-22 | 39,43 | 1.971.400 | 39,70 | 39,07 | 39,36 | 00:00:00 | | 2004-12-23 | 40,40 | 3.249.000 | 40,93 | 40,30 | 40,77 | 00:00:00 | | 2004-12-27 | 40,52 | 1.961.200 | 40,85 | 39,79 | 40,82 | 00:00:00 | | 2004-12-28 | 42,77 | 15.349.000 | 42,82 | 40,65 | 40,80 | 00:00:00 | | 2004-12-29 | 42,22 | 3.681.400 | 42,67 | 41,75 | 42,40 | 00:00:00 | | 2004-12-30 | 42,45 | 1.563.800 | 42,63 | 41,90 | 42,60 | 00:00:00 | | 2004-12-31 | 42,33 | 1.257.600 | 42,93 | 42,16 | 42,16 | 00:00:00 | | 2005-01-03 | 41,83 | 4.713.000 | 44,08 | 40,80 | 43,75 | 00:00:00 | | 2005-01-04 | 41,36 | 5.169.000 | 43,33 | 41,35 | 42,01 | 00:00:00 | | 2005-01-05 | 40,98 | 2.977.800 | 42,00 | 40,97 | 41,30 | 00:00:00 | | 2005-01-06 | 40,49 | 2.800.200 | 41,22 | 40,07 | 41,17 | 00:00:00 | | 2005-01-07 | 40,52 | 2.482.000 | 41,40 | 40,33 | 41,00 | 00:00:00 | | 2005-01-10 | 39,52 | 4.303.200 | 41,07 | 39,29 | 40,98 | 00:00:00 | | 2005-01-11 | 38,12 | 7.114.000 | 39,50 | 36,67 | 39,50 | 00:00:00 | | 2005-01-12 | 37,76 | 6.121.400 | 38,79 | 36,78 | 38,72 | 00:00:00 | | 2005-01-13 | 37,07 | 5.368.400 | 37,88 | 36,89 | 37,76 | 00:00:00 | | 2005-01-14 | 38,05 | 3.102.400 | 38,09 | 37,08 | 37,57 | 00:00:00 | | 2005-01-18 | 38,83 | 3.453.200 | 39,10 | 38,00 | 38,16 | 00:00:00 | | 2005-01-19 | 38,43 | 3.467.600 | 39,12 | 38,25 | 39,10 | 00:00:00 | | 2005-01-20 | 37,00 | 6.816.600 | 38,46 | 36,61 | 38,36 | 00:00:00 | | 2005-01-21 | 35,86 | 6.185.800 | 37,38 | 35,57 | 37,30 | 00:00:00 | | 2005-01-24 | 36,25 | 4.982.200 | 37,24 | 35,95 | 36,32 | 00:00:00 | | 2005-01-25 | 36,06 | 3.472.200 | 37,10 | 35,65 | 36,25 | 00:00:00 | | 2005-01-26 | 36,64 | 2.751.400 | 36,94 | 35,81 | 36,03 | 00:00:00 | | 2005-01-27 | 37,26 | 3.345.400 | 37,60 | 36,62 | 36,83 | 00:00:00 | | 2005-01-28 | 36,79 | 2.942.800 | 37,50 | 36,40 | 37,45 | 00:00:00 | | 2005-01-31 | 37,90 | 4.355.800 | 38,05 | 36,85 | 37,45 | 00:00:00 | | 2005-02-01 | 38,16 | 2.863.600 | 38,49 | 37,89 | 38,20 | 00:00:00 | | 2005-02-02 | 38,20 | 2.468.400 | 38,72 | 37,79 | 38,67 | 00:00:00 | | 2005-02-03 | 37,49 | 2.425.800 | 38,38 | 37,25 | 38,35 | 00:00:00 | | 2005-02-04 | 38,30 | 1.739.000 | 38,35 | 37,06 | 37,46 | 00:00:00 | | 2005-02-07 | 37,95 | 2.125.800 | 38,91 | 37,74 | 38,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
