|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 47,97 | 1.718.200 | 48,00 | 47,46 | 47,75 | 00:00:00 | | 2005-06-03 | 47,02 | 2.107.400 | 48,02 | 46,67 | 48,02 | 00:00:00 | | 2005-06-06 | 47,75 | 1.273.400 | 47,77 | 46,76 | 47,01 | 00:00:00 | | 2005-06-07 | 47,22 | 1.729.200 | 48,04 | 47,05 | 47,87 | 00:00:00 | | 2005-06-08 | 46,85 | 1.663.200 | 47,56 | 46,29 | 47,50 | 00:00:00 | | 2005-06-09 | 47,68 | 2.760.800 | 47,70 | 45,90 | 47,06 | 00:00:00 | | 2005-06-10 | 47,15 | 1.725.000 | 48,08 | 46,83 | 48,07 | 00:00:00 | | 2005-06-13 | 47,17 | 3.492.000 | 48,90 | 46,37 | 47,20 | 00:00:00 | | 2005-06-14 | 47,64 | 1.552.200 | 47,67 | 46,93 | 46,95 | 00:00:00 | | 2005-06-15 | 48,70 | 2.771.200 | 48,75 | 47,50 | 47,64 | 00:00:00 | | 2005-06-16 | 49,45 | 2.822.600 | 49,80 | 48,25 | 48,97 | 00:00:00 | | 2005-06-17 | 50,17 | 5.226.400 | 50,31 | 49,50 | 49,62 | 00:00:00 | | 2005-06-20 | 49,03 | 3.591.800 | 50,18 | 48,34 | 50,18 | 00:00:00 | | 2005-06-21 | 47,65 | 4.051.000 | 49,49 | 47,45 | 49,49 | 00:00:00 | | 2005-06-22 | 47,60 | 3.463.000 | 48,35 | 46,88 | 47,99 | 00:00:00 | | 2005-06-23 | 46,71 | 4.266.000 | 48,00 | 46,30 | 47,76 | 00:00:00 | | 2005-06-24 | 45,99 | 2.864.800 | 47,10 | 45,92 | 46,74 | 00:00:00 | | 2005-06-27 | 46,18 | 2.991.800 | 46,18 | 45,50 | 46,00 | 00:00:00 | | 2005-06-28 | 47,36 | 2.651.400 | 47,46 | 46,25 | 46,45 | 00:00:00 | | 2005-06-29 | 47,29 | 3.179.000 | 47,68 | 46,59 | 47,60 | 00:00:00 | | 2005-06-30 | 47,13 | 3.140.400 | 47,87 | 47,00 | 47,29 | 00:00:00 | | 2005-07-01 | 47,23 | 1.733.200 | 47,77 | 46,36 | 47,25 | 00:00:00 | | 2005-07-05 | 47,66 | 2.248.600 | 47,78 | 46,54 | 46,79 | 00:00:00 | | 2005-07-06 | 47,82 | 2.393.400 | 48,54 | 47,71 | 48,08 | 00:00:00 | | 2005-07-07 | 47,45 | 2.344.800 | 47,46 | 46,53 | 47,03 | 00:00:00 | | 2005-07-08 | 48,45 | 2.040.600 | 48,48 | 47,07 | 47,75 | 00:00:00 | | 2005-07-11 | 48,68 | 1.610.200 | 48,84 | 47,90 | 48,73 | 00:00:00 | | 2005-07-12 | 47,74 | 7.694.200 | 48,67 | 45,39 | 47,49 | 00:00:00 | | 2005-07-13 | 47,51 | 3.016.600 | 48,14 | 47,15 | 47,86 | 00:00:00 | | 2005-07-14 | 47,03 | 2.402.600 | 47,75 | 46,82 | 47,75 | 00:00:00 | | 2005-07-15 | 48,11 | 1.980.600 | 48,20 | 46,82 | 47,38 | 00:00:00 | | 2005-07-18 | 48,69 | 2.306.000 | 49,46 | 47,79 | 47,80 | 00:00:00 | | 2005-07-19 | 49,57 | 2.247.000 | 49,74 | 48,42 | 49,22 | 00:00:00 | | 2005-07-20 | 49,50 | 1.399.400 | 49,68 | 48,60 | 49,27 | 00:00:00 | | 2005-07-21 | 48,67 | 1.682.800 | 49,58 | 48,00 | 49,50 | 00:00:00 | | 2005-07-22 | 48,32 | 1.943.800 | 49,10 | 48,04 | 48,70 | 00:00:00 | | 2005-07-25 | 48,84 | 2.402.200 | 48,84 | 47,62 | 48,20 | 00:00:00 | | 2005-07-26 | 49,24 | 2.157.000 | 49,30 | 48,86 | 49,02 | 00:00:00 | | 2005-07-27 | 50,05 | 2.738.800 | 50,25 | 48,54 | 49,22 | 00:00:00 | | 2005-07-28 | 47,15 | 11.620.400 | 51,45 | 46,54 | 51,08 | 00:00:00 | | 2005-07-29 | 49,08 | 6.471.400 | 49,48 | 48,25 | 48,25 | 00:00:00 | | 2005-08-01 | 49,17 | 2.614.800 | 49,96 | 48,99 | 49,20 | 00:00:00 | | 2005-08-02 | 49,45 | 2.633.800 | 49,60 | 48,85 | 49,42 | 00:00:00 | | 2005-08-03 | 49,52 | 3.009.000 | 49,90 | 49,20 | 49,49 | 00:00:00 | | 2005-08-04 | 49,02 | 2.225.000 | 49,50 | 48,56 | 49,01 | 00:00:00 | | 2005-08-05 | 47,76 | 3.391.600 | 49,16 | 47,30 | 48,83 | 00:00:00 | | 2005-08-08 | 47,62 | 1.540.400 | 48,35 | 47,30 | 47,80 | 00:00:00 | | 2005-08-09 | 48,21 | 2.335.800 | 48,48 | 47,60 | 47,99 | 00:00:00 | | 2005-08-10 | 47,10 | 3.753.800 | 48,53 | 46,66 | 48,50 | 00:00:00 | | 2005-08-11 | 47,63 | 2.913.200 | 47,76 | 46,95 | 47,03 | 00:00:00 | | 2005-08-12 | 46,52 | 3.392.800 | 47,64 | 46,00 | 46,99 | 00:00:00 | | 2005-08-15 | 46,10 | 2.045.200 | 46,41 | 45,99 | 46,20 | 00:00:00 | | 2005-08-16 | 45,24 | 3.601.600 | 46,37 | 45,15 | 45,82 | 00:00:00 | | 2005-08-17 | 46,21 | 4.343.000 | 46,46 | 44,30 | 45,19 | 00:00:00 | | 2005-08-18 | 45,61 | 2.999.600 | 46,10 | 45,31 | 46,05 | 00:00:00 | | 2005-08-19 | 45,73 | 1.990.000 | 46,13 | 45,37 | 45,53 | 00:00:00 | | 2005-08-22 | 44,69 | 6.343.200 | 45,69 | 43,75 | 45,63 | 00:00:00 | | 2005-08-23 | 44,86 | 3.378.800 | 44,96 | 44,36 | 44,36 | 00:00:00 | | 2005-08-24 | 45,64 | 3.217.200 | 46,21 | 44,78 | 44,82 | 00:00:00 | | 2005-08-25 | 46,08 | 2.343.200 | 46,21 | 45,57 | 45,57 | 00:00:00 | | 2005-08-26 | 45,78 | 1.633.400 | 46,20 | 45,63 | 45,91 | 00:00:00 | | 2005-08-29 | 45,75 | 2.498.000 | 45,94 | 45,42 | 45,58 | 00:00:00 | | 2005-08-30 | 44,95 | 2.438.000 | 45,73 | 44,75 | 45,45 | 00:00:00 | | 2005-08-31 | 45,53 | 3.161.000 | 45,64 | 44,86 | 45,08 | 00:00:00 | | 2005-09-01 | 46,46 | 3.351.400 | 46,89 | 45,28 | 45,34 | 00:00:00 | | 2005-09-02 | 46,13 | 1.286.000 | 46,75 | 46,03 | 46,67 | 00:00:00 | | 2005-09-06 | 46,62 | 1.829.800 | 46,62 | 45,83 | 46,16 | 00:00:00 | | 2005-09-07 | 46,40 | 1.682.000 | 46,76 | 45,82 | 46,60 | 00:00:00 | | 2005-09-08 | 46,69 | 2.313.200 | 46,77 | 46,10 | 46,10 | 00:00:00 | | 2005-09-09 | 48,35 | 3.615.600 | 48,38 | 46,31 | 46,69 | 00:00:00 | | 2005-09-12 | 48,21 | 2.483.000 | 48,91 | 48,00 | 48,14 | 00:00:00 | | 2005-09-13 | 47,58 | 1.516.800 | 48,44 | 47,42 | 48,42 | 00:00:00 | | 2005-09-14 | 46,76 | 1.726.200 | 47,62 | 46,76 | 47,42 | 00:00:00 | | 2005-09-15 | 46,11 | 1.810.000 | 47,10 | 46,08 | 46,89 | 00:00:00 | | 2005-09-16 | 46,34 | 3.280.600 | 46,57 | 45,46 | 46,21 | 00:00:00 | | 2005-09-19 | 45,44 | 1.697.600 | 46,42 | 45,32 | 45,98 | 00:00:00 | | 2005-09-20 | 45,57 | 3.217.800 | 46,85 | 45,30 | 45,71 | 00:00:00 | | 2005-09-21 | 44,21 | 2.176.800 | 45,56 | 44,12 | 45,56 | 00:00:00 | | 2005-09-22 | 44,00 | 4.341.600 | 44,28 | 42,44 | 44,14 | 00:00:00 | | 2005-09-23 | 44,41 | 1.715.800 | 44,46 | 43,54 | 44,11 | 00:00:00 | | 2005-09-26 | 44,92 | 3.090.600 | 45,28 | 44,41 | 44,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
