|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 44,92 | 3.090.600 | 45,28 | 44,41 | 44,80 | 00:00:00 | | 2005-09-27 | 45,27 | 3.381.000 | 45,65 | 44,87 | 45,19 | 00:00:00 | | 2005-09-28 | 45,26 | 2.228.200 | 45,56 | 44,81 | 45,46 | 00:00:00 | | 2005-09-29 | 45,76 | 2.531.600 | 46,11 | 45,11 | 45,25 | 00:00:00 | | 2005-09-30 | 46,59 | 2.209.200 | 46,69 | 45,26 | 45,93 | 00:00:00 | | 2005-10-03 | 45,78 | 3.970.600 | 47,00 | 45,70 | 46,68 | 00:00:00 | | 2005-10-04 | 45,48 | 3.507.400 | 46,23 | 45,23 | 45,95 | 00:00:00 | | 2005-10-05 | 44,19 | 3.460.600 | 45,25 | 44,13 | 45,22 | 00:00:00 | | 2005-10-06 | 43,00 | 3.146.000 | 44,37 | 42,55 | 44,37 | 00:00:00 | | 2005-10-07 | 43,64 | 2.517.600 | 44,28 | 42,99 | 43,10 | 00:00:00 | | 2005-10-10 | 44,88 | 4.374.000 | 44,98 | 43,91 | 44,41 | 00:00:00 | | 2005-10-11 | 45,42 | 5.922.200 | 47,34 | 45,06 | 46,56 | 00:00:00 | | 2005-10-12 | 44,06 | 5.414.400 | 46,32 | 43,47 | 45,44 | 00:00:00 | | 2005-10-13 | 43,80 | 2.948.000 | 44,01 | 43,11 | 43,72 | 00:00:00 | | 2005-10-14 | 44,62 | 1.573.000 | 44,73 | 43,69 | 43,79 | 00:00:00 | | 2005-10-17 | 44,45 | 2.511.400 | 44,79 | 44,00 | 44,75 | 00:00:00 | | 2005-10-18 | 43,71 | 2.455.600 | 44,49 | 43,71 | 44,44 | 00:00:00 | | 2005-10-19 | 44,01 | 5.322.000 | 44,15 | 42,25 | 43,63 | 00:00:00 | | 2005-10-20 | 43,92 | 3.249.000 | 44,99 | 43,40 | 44,42 | 00:00:00 | | 2005-10-21 | 45,06 | 2.828.800 | 45,14 | 43,99 | 44,34 | 00:00:00 | | 2005-10-24 | 46,13 | 3.240.000 | 46,45 | 45,04 | 45,13 | 00:00:00 | | 2005-10-25 | 45,94 | 1.365.800 | 46,35 | 45,51 | 46,05 | 00:00:00 | | 2005-10-26 | 45,26 | 3.025.800 | 46,40 | 45,06 | 45,62 | 00:00:00 | | 2005-10-27 | 43,43 | 4.047.200 | 45,30 | 43,43 | 45,30 | 00:00:00 | | 2005-10-28 | 45,39 | 4.486.400 | 45,88 | 43,94 | 44,10 | 00:00:00 | | 2005-10-31 | 43,98 | 6.238.600 | 45,04 | 43,31 | 44,39 | 00:00:00 | | 2005-11-01 | 43,52 | 3.359.000 | 44,47 | 43,21 | 44,05 | 00:00:00 | | 2005-11-02 | 43,35 | 4.675.400 | 44,00 | 42,99 | 43,36 | 00:00:00 | | 2005-11-03 | 45,00 | 4.144.200 | 45,37 | 43,38 | 43,38 | 00:00:00 | | 2005-11-04 | 45,06 | 1.901.400 | 45,33 | 44,35 | 45,20 | 00:00:00 | | 2005-11-07 | 45,21 | 2.199.000 | 45,60 | 44,52 | 45,40 | 00:00:00 | | 2005-11-08 | 45,16 | 1.573.000 | 45,42 | 44,78 | 45,03 | 00:00:00 | | 2005-11-09 | 45,21 | 1.299.000 | 45,32 | 44,72 | 45,31 | 00:00:00 | | 2005-11-10 | 45,85 | 2.312.000 | 45,95 | 44,66 | 45,25 | 00:00:00 | | 2005-11-11 | 45,67 | 1.947.600 | 45,94 | 45,18 | 45,92 | 00:00:00 | | 2005-11-14 | 46,62 | 3.507.400 | 46,94 | 45,26 | 45,49 | 00:00:00 | | 2005-11-15 | 47,70 | 5.271.600 | 47,96 | 47,00 | 47,10 | 00:00:00 | | 2005-11-16 | 47,57 | 4.711.600 | 48,50 | 47,14 | 47,90 | 00:00:00 | | 2005-11-17 | 48,50 | 3.141.000 | 48,50 | 47,52 | 47,85 | 00:00:00 | | 2005-11-18 | 48,36 | 2.300.200 | 48,94 | 47,97 | 48,92 | 00:00:00 | | 2005-11-21 | 48,50 | 2.112.600 | 48,91 | 47,73 | 48,56 | 00:00:00 | | 2005-11-22 | 48,91 | 2.090.000 | 48,97 | 48,01 | 48,29 | 00:00:00 | | 2005-11-23 | 48,90 | 1.531.200 | 49,00 | 48,42 | 48,70 | 00:00:00 | | 2005-11-25 | 49,39 | 624.600 | 49,39 | 48,90 | 48,98 | 00:00:00 | | 2005-11-28 | 48,45 | 1.611.600 | 49,48 | 48,11 | 49,39 | 00:00:00 | | 2005-11-29 | 48,79 | 1.923.600 | 49,22 | 48,50 | 48,67 | 00:00:00 | | 2005-11-30 | 48,59 | 2.783.400 | 49,00 | 48,45 | 48,65 | 00:00:00 | | 2005-12-01 | 49,75 | 4.149.600 | 50,45 | 48,61 | 48,61 | 00:00:00 | | 2005-12-02 | 49,40 | 1.882.800 | 49,75 | 48,87 | 49,58 | 00:00:00 | | 2005-12-05 | 48,43 | 2.698.400 | 49,33 | 48,06 | 49,18 | 00:00:00 | | 2005-12-06 | 48,97 | 2.901.800 | 49,38 | 48,51 | 48,51 | 00:00:00 | | 2005-12-07 | 49,07 | 2.287.200 | 49,57 | 48,78 | 48,89 | 00:00:00 | | 2005-12-08 | 48,57 | 2.592.400 | 49,50 | 48,12 | 49,05 | 00:00:00 | | 2005-12-09 | 49,47 | 2.556.000 | 49,53 | 48,33 | 48,50 | 00:00:00 | | 2005-12-12 | 49,62 | 3.187.400 | 49,91 | 48,95 | 49,57 | 00:00:00 | | 2005-12-13 | 49,73 | 2.988.400 | 49,91 | 48,85 | 49,65 | 00:00:00 | | 2005-12-14 | 49,28 | 2.845.200 | 49,73 | 49,10 | 49,59 | 00:00:00 | | 2005-12-15 | 50,17 | 4.087.800 | 50,22 | 49,27 | 49,27 | 00:00:00 | | 2005-12-16 | 50,02 | 4.663.200 | 50,30 | 49,44 | 49,50 | 00:00:00 | | 2005-12-19 | 50,35 | 3.290.000 | 50,98 | 49,90 | 50,32 | 00:00:00 | | 2005-12-20 | 50,84 | 2.764.000 | 50,98 | 50,15 | 50,26 | 00:00:00 | | 2005-12-21 | 51,44 | 2.897.200 | 51,48 | 50,67 | 50,99 | 00:00:00 | | 2005-12-22 | 52,25 | 2.676.000 | 52,28 | 51,27 | 51,44 | 00:00:00 | | 2005-12-23 | 51,49 | 1.959.800 | 52,47 | 51,14 | 52,16 | 00:00:00 | | 2005-12-27 | 50,84 | 1.824.200 | 51,95 | 50,43 | 51,82 | 00:00:00 | | 2005-12-28 | 50,54 | 1.818.000 | 51,45 | 50,00 | 50,98 | 00:00:00 | | 2005-12-29 | 50,72 | 2.700.200 | 51,49 | 50,41 | 50,76 | 00:00:00 | | 2005-12-30 | 50,27 | 1.553.000 | 50,58 | 49,90 | 50,38 | 00:00:00 | | 2006-01-03 | 50,67 | 3.830.400 | 50,98 | 49,07 | 49,94 | 00:00:00 | | 2006-01-04 | 50,98 | 2.841.800 | 51,06 | 50,00 | 50,89 | 00:00:00 | | 2006-01-05 | 50,29 | 2.506.000 | 51,07 | 50,06 | 50,87 | 00:00:00 | | 2006-01-06 | 51,35 | 1.950.000 | 51,70 | 50,44 | 50,92 | 00:00:00 | | 2006-01-09 | 52,25 | 2.832.200 | 52,44 | 51,25 | 51,29 | 00:00:00 | | 2006-01-10 | 51,69 | 2.545.200 | 52,65 | 51,44 | 52,25 | 00:00:00 | | 2006-01-11 | 50,38 | 5.348.600 | 51,43 | 49,28 | 49,29 | 00:00:00 | | 2006-01-12 | 49,72 | 3.081.400 | 50,20 | 49,45 | 50,14 | 00:00:00 | | 2006-01-13 | 49,35 | 1.865.800 | 50,00 | 49,20 | 49,82 | 00:00:00 | | 2006-01-17 | 49,20 | 2.921.800 | 49,76 | 48,66 | 49,39 | 00:00:00 | | 2006-01-18 | 50,50 | 3.487.400 | 50,84 | 48,51 | 48,67 | 00:00:00 | | 2006-01-19 | 52,00 | 3.981.000 | 52,27 | 50,30 | 50,60 | 00:00:00 | | 2006-01-20 | 49,96 | 2.994.200 | 51,82 | 49,91 | 51,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
