|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 37,95 | 2.125.800 | 38,91 | 37,74 | 38,74 | 00:00:00 | | 2005-02-08 | 37,64 | 2.646.000 | 38,31 | 37,23 | 37,91 | 00:00:00 | | 2005-02-09 | 36,71 | 4.943.200 | 37,65 | 36,50 | 37,65 | 00:00:00 | | 2005-02-10 | 43,09 | 17.246.800 | 43,34 | 39,80 | 39,90 | 00:00:00 | | 2005-02-11 | 45,52 | 11.248.200 | 46,68 | 43,10 | 43,37 | 00:00:00 | | 2005-02-14 | 45,85 | 4.378.400 | 47,00 | 45,08 | 45,79 | 00:00:00 | | 2005-02-15 | 45,01 | 5.898.400 | 45,77 | 44,23 | 45,04 | 00:00:00 | | 2005-02-16 | 45,12 | 3.144.200 | 45,26 | 44,35 | 44,95 | 00:00:00 | | 2005-02-17 | 44,53 | 2.107.000 | 45,39 | 44,13 | 45,17 | 00:00:00 | | 2005-02-18 | 44,75 | 2.072.600 | 44,89 | 44,17 | 44,77 | 00:00:00 | | 2005-02-22 | 43,91 | 3.237.600 | 44,88 | 43,73 | 44,74 | 00:00:00 | | 2005-02-23 | 44,60 | 4.000.400 | 45,10 | 43,93 | 44,23 | 00:00:00 | | 2005-02-24 | 45,90 | 4.249.200 | 46,27 | 44,65 | 44,65 | 00:00:00 | | 2005-02-25 | 47,71 | 5.304.400 | 47,84 | 45,70 | 46,17 | 00:00:00 | | 2005-02-28 | 47,23 | 4.083.400 | 48,18 | 46,04 | 47,79 | 00:00:00 | | 2005-03-01 | 47,61 | 3.118.000 | 47,89 | 47,03 | 47,58 | 00:00:00 | | 2005-03-02 | 47,60 | 3.462.400 | 48,68 | 47,24 | 47,70 | 00:00:00 | | 2005-03-03 | 46,87 | 2.200.200 | 47,98 | 45,95 | 47,96 | 00:00:00 | | 2005-03-04 | 48,62 | 2.688.400 | 48,84 | 46,83 | 47,41 | 00:00:00 | | 2005-03-07 | 48,49 | 2.924.200 | 49,49 | 48,20 | 48,97 | 00:00:00 | | 2005-03-08 | 46,63 | 5.592.400 | 47,66 | 46,11 | 47,24 | 00:00:00 | | 2005-03-09 | 45,73 | 3.492.200 | 47,00 | 45,39 | 46,47 | 00:00:00 | | 2005-03-10 | 46,28 | 3.166.400 | 46,41 | 44,86 | 45,79 | 00:00:00 | | 2005-03-11 | 46,85 | 3.544.800 | 47,13 | 45,94 | 46,59 | 00:00:00 | | 2005-03-14 | 46,80 | 2.915.600 | 47,80 | 46,34 | 47,33 | 00:00:00 | | 2005-03-15 | 45,88 | 3.758.200 | 47,18 | 44,98 | 47,16 | 00:00:00 | | 2005-03-16 | 45,14 | 3.262.200 | 46,50 | 44,90 | 45,74 | 00:00:00 | | 2005-03-17 | 44,68 | 3.812.800 | 45,05 | 43,24 | 45,05 | 00:00:00 | | 2005-03-18 | 44,55 | 2.156.600 | 44,75 | 44,04 | 44,52 | 00:00:00 | | 2005-03-21 | 44,88 | 2.085.600 | 45,09 | 43,97 | 44,56 | 00:00:00 | | 2005-03-22 | 45,66 | 3.161.800 | 46,23 | 45,13 | 45,85 | 00:00:00 | | 2005-03-23 | 46,31 | 2.579.600 | 46,41 | 44,90 | 45,60 | 00:00:00 | | 2005-03-24 | 46,51 | 2.211.800 | 46,84 | 46,01 | 46,32 | 00:00:00 | | 2005-03-28 | 45,62 | 3.095.800 | 46,95 | 45,12 | 46,87 | 00:00:00 | | 2005-03-29 | 44,54 | 3.238.000 | 46,30 | 44,41 | 45,77 | 00:00:00 | | 2005-03-30 | 45,44 | 2.111.200 | 45,72 | 44,52 | 44,72 | 00:00:00 | | 2005-03-31 | 46,20 | 2.734.800 | 46,87 | 45,20 | 45,66 | 00:00:00 | | 2005-04-01 | 45,96 | 3.283.600 | 46,81 | 45,14 | 46,70 | 00:00:00 | | 2005-04-04 | 46,46 | 1.530.000 | 46,75 | 45,59 | 45,71 | 00:00:00 | | 2005-04-05 | 47,96 | 3.230.200 | 48,03 | 46,51 | 46,72 | 00:00:00 | | 2005-04-06 | 47,50 | 2.890.600 | 48,41 | 47,20 | 48,19 | 00:00:00 | | 2005-04-07 | 47,54 | 2.055.800 | 47,75 | 47,04 | 47,75 | 00:00:00 | | 2005-04-08 | 45,80 | 2.816.800 | 47,45 | 45,72 | 47,45 | 00:00:00 | | 2005-04-11 | 45,16 | 2.121.200 | 46,32 | 45,12 | 46,25 | 00:00:00 | | 2005-04-12 | 45,95 | 2.280.400 | 46,36 | 44,81 | 45,12 | 00:00:00 | | 2005-04-13 | 45,15 | 1.936.800 | 46,14 | 45,12 | 46,14 | 00:00:00 | | 2005-04-14 | 41,21 | 12.702.000 | 43,88 | 41,10 | 43,80 | 00:00:00 | | 2005-04-15 | 39,94 | 11.860.600 | 41,00 | 39,08 | 40,67 | 00:00:00 | | 2005-04-18 | 41,17 | 4.394.200 | 41,70 | 39,55 | 39,73 | 00:00:00 | | 2005-04-19 | 41,05 | 4.865.600 | 41,50 | 40,25 | 40,95 | 00:00:00 | | 2005-04-20 | 41,03 | 6.035.200 | 42,19 | 40,79 | 42,11 | 00:00:00 | | 2005-04-21 | 42,00 | 4.090.600 | 42,12 | 41,08 | 41,38 | 00:00:00 | | 2005-04-22 | 41,41 | 2.494.600 | 42,13 | 41,14 | 41,91 | 00:00:00 | | 2005-04-25 | 42,27 | 2.172.000 | 42,29 | 41,47 | 41,75 | 00:00:00 | | 2005-04-26 | 41,00 | 4.163.600 | 42,00 | 40,71 | 41,97 | 00:00:00 | | 2005-04-27 | 42,10 | 9.243.400 | 42,10 | 38,12 | 40,47 | 00:00:00 | | 2005-04-28 | 41,91 | 3.146.200 | 43,08 | 41,73 | 41,91 | 00:00:00 | | 2005-04-29 | 42,01 | 3.623.600 | 42,47 | 40,93 | 42,44 | 00:00:00 | | 2005-05-02 | 42,20 | 2.504.800 | 42,33 | 41,41 | 42,01 | 00:00:00 | | 2005-05-03 | 42,76 | 2.634.400 | 43,23 | 41,91 | 42,07 | 00:00:00 | | 2005-05-04 | 42,75 | 3.462.200 | 42,99 | 42,07 | 42,80 | 00:00:00 | | 2005-05-05 | 43,69 | 3.448.200 | 43,75 | 42,33 | 42,95 | 00:00:00 | | 2005-05-06 | 44,17 | 1.744.000 | 44,22 | 43,60 | 44,00 | 00:00:00 | | 2005-05-09 | 44,00 | 1.337.600 | 44,28 | 43,25 | 44,24 | 00:00:00 | | 2005-05-10 | 42,92 | 2.136.600 | 43,75 | 42,70 | 43,57 | 00:00:00 | | 2005-05-11 | 43,36 | 2.766.800 | 43,59 | 42,02 | 43,03 | 00:00:00 | | 2005-05-12 | 42,36 | 1.979.800 | 43,53 | 42,01 | 43,36 | 00:00:00 | | 2005-05-13 | 42,59 | 2.372.200 | 43,37 | 42,23 | 42,64 | 00:00:00 | | 2005-05-16 | 43,13 | 2.117.600 | 43,41 | 42,13 | 42,43 | 00:00:00 | | 2005-05-17 | 43,49 | 2.848.200 | 43,49 | 42,46 | 42,91 | 00:00:00 | | 2005-05-18 | 44,91 | 3.913.400 | 45,00 | 43,39 | 43,53 | 00:00:00 | | 2005-05-19 | 45,62 | 2.393.600 | 45,79 | 44,59 | 45,00 | 00:00:00 | | 2005-05-20 | 45,46 | 2.075.000 | 45,83 | 45,09 | 45,51 | 00:00:00 | | 2005-05-23 | 46,53 | 2.609.400 | 47,00 | 45,03 | 45,39 | 00:00:00 | | 2005-05-24 | 46,82 | 2.687.200 | 47,23 | 46,06 | 46,67 | 00:00:00 | | 2005-05-25 | 46,24 | 2.562.800 | 47,07 | 45,95 | 46,82 | 00:00:00 | | 2005-05-26 | 47,40 | 2.552.600 | 47,40 | 46,50 | 46,75 | 00:00:00 | | 2005-05-27 | 47,38 | 1.884.600 | 47,82 | 47,03 | 47,47 | 00:00:00 | | 2005-05-31 | 48,00 | 7.989.400 | 48,22 | 47,07 | 47,57 | 00:00:00 | | 2005-06-01 | 47,99 | 2.601.400 | 48,12 | 47,31 | 48,09 | 00:00:00 | | 2005-06-02 | 47,97 | 1.718.200 | 48,00 | 47,46 | 47,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
