|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 43,88 | 302.400 | 45,00 | 39,19 | 39,88 | 00:00:00 | | 2000-04-28 | 45,88 | 138.000 | 46,00 | 44,94 | 45,00 | 00:00:00 | | 2000-05-01 | 53,02 | 248.400 | 56,50 | 46,69 | 48,31 | 00:00:00 | | 2000-05-02 | 54,31 | 441.600 | 56,50 | 53,00 | 54,75 | 00:00:00 | | 2000-05-03 | 50,31 | 282.000 | 54,38 | 48,14 | 54,38 | 00:00:00 | | 2000-05-04 | 55,50 | 315.600 | 56,50 | 49,00 | 50,12 | 00:00:00 | | 2000-05-05 | 57,06 | 310.800 | 58,86 | 53,25 | 54,25 | 00:00:00 | | 2000-05-08 | 59,50 | 360.000 | 60,25 | 57,06 | 57,06 | 00:00:00 | | 2000-05-09 | 59,69 | 326.400 | 60,19 | 58,25 | 60,00 | 00:00:00 | | 2000-05-10 | 57,13 | 322.800 | 59,75 | 57,00 | 59,75 | 00:00:00 | | 2000-05-11 | 56,75 | 294.000 | 58,88 | 53,87 | 57,25 | 00:00:00 | | 2000-05-12 | 56,62 | 74.400 | 58,56 | 55,12 | 55,12 | 00:00:00 | | 2000-05-15 | 60,75 | 154.800 | 60,75 | 56,19 | 57,00 | 00:00:00 | | 2000-05-16 | 61,25 | 438.000 | 63,00 | 60,62 | 63,00 | 00:00:00 | | 2000-05-17 | 62,87 | 289.200 | 64,00 | 59,12 | 60,94 | 00:00:00 | | 2000-05-18 | 63,00 | 109.200 | 63,94 | 62,31 | 62,44 | 00:00:00 | | 2000-05-19 | 60,75 | 505.200 | 64,00 | 60,75 | 63,75 | 00:00:00 | | 2000-05-22 | 63,38 | 274.800 | 65,00 | 52,00 | 60,44 | 00:00:00 | | 2000-05-23 | 57,50 | 252.000 | 64,25 | 57,13 | 63,50 | 00:00:00 | | 2000-05-24 | 58,00 | 272.400 | 60,00 | 50,75 | 57,25 | 00:00:00 | | 2000-05-25 | 54,25 | 440.400 | 57,94 | 53,25 | 57,94 | 00:00:00 | | 2000-05-26 | 53,87 | 116.400 | 54,75 | 51,06 | 54,25 | 00:00:00 | | 2000-05-30 | 52,12 | 282.000 | 54,75 | 48,81 | 54,62 | 00:00:00 | | 2000-05-31 | 56,00 | 148.800 | 58,22 | 51,44 | 52,06 | 00:00:00 | | 2000-06-01 | 56,50 | 367.200 | 58,00 | 53,00 | 54,88 | 00:00:00 | | 2000-06-02 | 9,59 | 1.542 | 10,00 | 9,42 | 9,56 | 00:00:00 | | 2000-06-05 | 55,63 | 201.600 | 58,56 | 55,50 | 55,50 | 00:00:00 | | 2000-06-06 | 54,81 | 128.400 | 57,00 | 54,81 | 55,88 | 00:00:00 | | 2000-06-07 | 53,62 | 196.800 | 55,25 | 53,00 | 55,25 | 00:00:00 | | 2000-06-08 | 53,75 | 150.000 | 54,31 | 53,38 | 53,62 | 00:00:00 | | 2000-06-09 | 8,92 | 1.350 | 8,99 | 8,75 | 8,95 | 00:00:00 | | 2000-06-12 | 50,31 | 138.000 | 53,62 | 49,37 | 53,41 | 00:00:00 | | 2000-06-13 | 49,50 | 218.400 | 50,50 | 48,06 | 48,75 | 00:00:00 | | 2000-06-14 | 48,88 | 254.400 | 50,12 | 48,50 | 50,12 | 00:00:00 | | 2000-06-15 | 45,00 | 211.200 | 49,56 | 43,89 | 49,00 | 00:00:00 | | 2000-06-16 | 47,25 | 286.800 | 47,50 | 44,25 | 46,12 | 00:00:00 | | 2000-06-19 | 46,00 | 219.600 | 47,56 | 45,00 | 47,25 | 00:00:00 | | 2000-06-20 | 48,25 | 526.800 | 49,00 | 43,88 | 46,00 | 00:00:00 | | 2000-06-21 | 46,73 | 118.800 | 47,50 | 45,50 | 46,06 | 00:00:00 | | 2000-06-22 | 41,62 | 386.400 | 46,75 | 41,50 | 46,00 | 00:00:00 | | 2000-06-23 | 43,00 | 664.800 | 44,06 | 41,12 | 41,50 | 00:00:00 | | 2000-06-26 | 42,62 | 507.600 | 45,25 | 42,00 | 45,25 | 00:00:00 | | 2000-06-27 | 40,69 | 763.200 | 42,50 | 39,75 | 42,13 | 00:00:00 | | 2000-06-28 | 39,00 | 997.200 | 40,75 | 39,00 | 40,69 | 00:00:00 | | 2000-06-29 | 37,88 | 660.000 | 39,50 | 37,31 | 39,00 | 00:00:00 | | 2000-06-30 | 33,19 | 1.542.000 | 38,00 | 32,50 | 38,00 | 00:00:00 | | 2000-07-03 | 33,75 | 714.000 | 34,88 | 32,87 | 33,25 | 00:00:00 | | 2000-07-05 | 32,38 | 534.000 | 34,50 | 32,00 | 34,12 | 00:00:00 | | 2000-07-06 | 35,75 | 820.800 | 39,50 | 30,94 | 32,12 | 00:00:00 | | 2000-07-07 | 38,62 | 500.400 | 39,00 | 35,75 | 35,75 | 00:00:00 | | 2000-07-10 | 39,00 | 433.200 | 42,00 | 38,19 | 38,38 | 00:00:00 | | 2000-07-11 | 39,00 | 332.400 | 40,50 | 38,94 | 38,94 | 00:00:00 | | 2000-07-12 | 37,94 | 447.600 | 40,50 | 37,00 | 39,62 | 00:00:00 | | 2000-07-13 | 37,50 | 586.800 | 37,94 | 36,75 | 37,25 | 00:00:00 | | 2000-07-14 | 44,50 | 1.125.600 | 44,50 | 37,50 | 37,88 | 00:00:00 | | 2000-07-17 | 43,75 | 172.800 | 45,00 | 41,87 | 44,87 | 00:00:00 | | 2000-07-18 | 46,88 | 534.000 | 48,88 | 43,12 | 44,25 | 00:00:00 | | 2000-07-19 | 43,44 | 798.000 | 49,00 | 43,00 | 46,69 | 00:00:00 | | 2000-07-20 | 7,41 | 4.566 | 7,58 | 7,17 | 7,25 | 00:00:00 | | 2000-07-21 | 44,12 | 210.000 | 45,75 | 43,63 | 44,00 | 00:00:00 | | 2000-07-24 | 42,98 | 394.800 | 45,00 | 38,12 | 44,75 | 00:00:00 | | 2000-07-25 | 46,61 | 340.800 | 47,00 | 37,25 | 41,75 | 00:00:00 | | 2000-07-26 | 47,38 | 519.600 | 48,00 | 41,62 | 44,81 | 00:00:00 | | 2000-07-27 | 46,88 | 278.400 | 47,75 | 44,75 | 47,00 | 00:00:00 | | 2000-07-28 | 41,62 | 145.200 | 46,88 | 41,62 | 46,25 | 00:00:00 | | 2000-07-31 | 41,12 | 499.200 | 44,00 | 40,75 | 41,50 | 00:00:00 | | 2000-08-01 | 39,50 | 321.600 | 41,12 | 39,25 | 41,00 | 00:00:00 | | 2000-08-02 | 42,00 | 142.800 | 43,75 | 39,25 | 39,25 | 00:00:00 | | 2000-08-03 | 44,12 | 160.800 | 45,13 | 40,00 | 40,06 | 00:00:00 | | 2000-08-04 | 46,12 | 316.800 | 46,25 | 44,00 | 44,00 | 00:00:00 | | 2000-08-07 | 42,62 | 76.800 | 46,41 | 42,00 | 46,41 | 00:00:00 | | 2000-08-08 | 41,00 | 75.600 | 44,00 | 41,00 | 43,03 | 00:00:00 | | 2000-08-09 | 40,25 | 122.400 | 41,75 | 39,38 | 41,50 | 00:00:00 | | 2000-08-10 | 40,75 | 110.400 | 43,69 | 40,00 | 40,00 | 00:00:00 | | 2000-08-11 | 42,62 | 61.200 | 43,00 | 40,50 | 40,50 | 00:00:00 | | 2000-08-14 | 42,00 | 42.000 | 43,00 | 41,87 | 42,25 | 00:00:00 | | 2000-08-15 | 40,19 | 120.000 | 43,48 | 40,12 | 42,31 | 00:00:00 | | 2000-08-16 | 43,50 | 112.800 | 43,50 | 40,63 | 40,88 | 00:00:00 | | 2000-08-17 | 42,86 | 39.600 | 43,50 | 41,94 | 41,94 | 00:00:00 | | 2000-08-18 | 42,81 | 34.800 | 43,88 | 42,50 | 43,44 | 00:00:00 | | 2000-08-21 | 43,00 | 87.600 | 43,25 | 41,38 | 43,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
