|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 49,96 | 2.994.200 | 51,82 | 49,91 | 51,69 | 00:00:00 | | 2006-01-23 | 49,47 | 2.374.600 | 50,83 | 49,37 | 50,22 | 00:00:00 | | 2006-01-24 | 50,69 | 2.068.600 | 50,86 | 49,46 | 49,52 | 00:00:00 | | 2006-01-25 | 49,77 | 1.752.000 | 50,89 | 49,60 | 50,68 | 00:00:00 | | 2006-01-26 | 50,43 | 1.765.600 | 50,85 | 49,85 | 50,39 | 00:00:00 | | 2006-01-27 | 50,90 | 2.288.800 | 51,58 | 50,22 | 50,73 | 00:00:00 | | 2006-01-30 | 51,49 | 2.681.200 | 51,75 | 50,89 | 50,89 | 00:00:00 | | 2006-01-31 | 52,37 | 2.302.000 | 52,46 | 51,30 | 51,65 | 00:00:00 | | 2006-02-01 | 52,32 | 1.998.400 | 52,80 | 51,64 | 51,97 | 00:00:00 | | 2006-02-02 | 51,48 | 2.992.000 | 53,25 | 51,28 | 52,87 | 00:00:00 | | 2006-02-03 | 50,63 | 1.542.000 | 51,21 | 50,26 | 51,01 | 00:00:00 | | 2006-02-06 | 50,80 | 2.397.000 | 51,11 | 50,32 | 50,36 | 00:00:00 | | 2006-02-07 | 51,77 | 4.905.200 | 52,11 | 50,33 | 50,64 | 00:00:00 | | 2006-02-08 | 50,15 | 4.114.600 | 52,31 | 49,65 | 51,61 | 00:00:00 | | 2006-02-09 | 55,05 | 10.863.800 | 56,30 | 54,26 | 54,26 | 00:00:00 | | 2006-02-10 | 55,25 | 4.442.000 | 55,62 | 54,71 | 54,88 | 00:00:00 | | 2006-02-13 | 54,55 | 3.034.000 | 55,19 | 53,75 | 55,18 | 00:00:00 | | 2006-02-14 | 54,69 | 2.460.000 | 54,95 | 53,60 | 53,99 | 00:00:00 | | 2006-02-15 | 55,12 | 2.663.800 | 55,64 | 54,10 | 54,70 | 00:00:00 | | 2006-02-16 | 55,22 | 1.608.400 | 55,56 | 54,47 | 55,48 | 00:00:00 | | 2006-02-17 | 55,24 | 2.161.800 | 56,05 | 54,90 | 55,39 | 00:00:00 | | 2006-02-21 | 54,66 | 1.832.000 | 55,79 | 54,07 | 55,19 | 00:00:00 | | 2006-02-22 | 56,67 | 2.897.000 | 57,21 | 54,49 | 54,60 | 00:00:00 | | 2006-02-23 | 56,73 | 1.978.800 | 57,60 | 56,25 | 56,47 | 00:00:00 | | 2006-02-24 | 57,42 | 1.538.000 | 57,52 | 56,61 | 56,83 | 00:00:00 | | 2006-02-27 | 58,40 | 2.237.200 | 59,05 | 57,36 | 57,36 | 00:00:00 | | 2006-02-28 | 57,61 | 2.543.400 | 58,40 | 56,70 | 58,30 | 00:00:00 | | 2006-03-01 | 58,79 | 3.029.400 | 59,06 | 57,15 | 57,58 | 00:00:00 | | 2006-03-02 | 58,26 | 2.550.400 | 58,68 | 57,41 | 58,63 | 00:00:00 | | 2006-03-03 | 58,73 | 1.870.400 | 59,40 | 57,38 | 57,93 | 00:00:00 | | 2006-03-06 | 56,49 | 2.192.400 | 58,80 | 56,28 | 58,75 | 00:00:00 | | 2006-03-07 | 56,51 | 2.393.400 | 56,62 | 55,87 | 56,36 | 00:00:00 | | 2006-03-08 | 55,68 | 2.204.000 | 56,37 | 55,43 | 56,26 | 00:00:00 | | 2006-03-09 | 55,38 | 1.417.600 | 56,44 | 55,37 | 56,11 | 00:00:00 | | 2006-03-10 | 56,13 | 1.852.600 | 56,97 | 54,94 | 55,34 | 00:00:00 | | 2006-03-13 | 56,64 | 1.312.400 | 57,22 | 56,21 | 56,21 | 00:00:00 | | 2006-03-14 | 57,11 | 1.356.000 | 57,11 | 56,08 | 56,49 | 00:00:00 | | 2006-03-15 | 57,47 | 1.673.800 | 57,47 | 56,39 | 57,10 | 00:00:00 | | 2006-03-16 | 56,75 | 2.267.000 | 57,50 | 56,46 | 57,24 | 00:00:00 | | 2006-03-17 | 57,07 | 1.889.400 | 57,24 | 56,41 | 56,76 | 00:00:00 | | 2006-03-20 | 55,93 | 1.514.600 | 57,24 | 55,90 | 56,82 | 00:00:00 | | 2006-03-21 | 55,36 | 2.426.600 | 56,62 | 55,10 | 55,70 | 00:00:00 | | 2006-03-22 | 56,36 | 1.785.200 | 56,51 | 54,90 | 55,03 | 00:00:00 | | 2006-03-23 | 57,23 | 2.539.000 | 57,48 | 55,67 | 56,17 | 00:00:00 | | 2006-03-24 | 57,68 | 1.900.000 | 57,84 | 57,12 | 57,48 | 00:00:00 | | 2006-03-27 | 57,66 | 1.866.400 | 57,97 | 56,91 | 57,73 | 00:00:00 | | 2006-03-28 | 58,94 | 3.365.800 | 59,97 | 57,70 | 57,94 | 00:00:00 | | 2006-03-29 | 60,16 | 2.541.800 | 60,58 | 58,89 | 58,99 | 00:00:00 | | 2006-03-30 | 59,57 | 2.713.600 | 60,50 | 58,90 | 60,22 | 00:00:00 | | 2006-03-31 | 59,49 | 1.892.600 | 59,88 | 58,59 | 59,69 | 00:00:00 | | 2006-04-03 | 59,58 | 2.599.000 | 59,98 | 58,98 | 59,83 | 00:00:00 | | 2006-04-04 | 61,03 | 2.580.400 | 61,22 | 59,27 | 59,49 | 00:00:00 | | 2006-04-05 | 59,69 | 3.019.000 | 60,97 | 59,52 | 60,79 | 00:00:00 | | 2006-04-06 | 58,75 | 3.125.800 | 59,77 | 58,54 | 59,48 | 00:00:00 | | 2006-04-07 | 58,06 | 1.832.400 | 59,09 | 57,64 | 58,71 | 00:00:00 | | 2006-04-10 | 57,45 | 2.147.000 | 58,10 | 57,26 | 57,99 | 00:00:00 | | 2006-04-11 | 56,88 | 2.128.600 | 57,99 | 56,45 | 57,73 | 00:00:00 | | 2006-04-12 | 59,56 | 4.615.800 | 59,80 | 57,72 | 58,44 | 00:00:00 | | 2006-04-13 | 59,62 | 1.642.800 | 59,74 | 58,40 | 59,61 | 00:00:00 | | 2006-04-17 | 62,39 | 6.024.400 | 62,94 | 60,50 | 60,51 | 00:00:00 | | 2006-04-18 | 63,30 | 2.684.800 | 63,59 | 62,53 | 62,66 | 00:00:00 | | 2006-04-19 | 63,60 | 3.136.000 | 63,80 | 62,40 | 63,54 | 00:00:00 | | 2006-04-20 | 63,93 | 2.730.400 | 65,08 | 63,58 | 63,68 | 00:00:00 | | 2006-04-21 | 62,90 | 2.554.000 | 64,05 | 62,13 | 63,88 | 00:00:00 | | 2006-04-24 | 63,38 | 1.745.600 | 63,64 | 62,04 | 62,75 | 00:00:00 | | 2006-04-25 | 63,38 | 1.293.000 | 63,85 | 62,88 | 63,56 | 00:00:00 | | 2006-04-26 | 62,70 | 1.703.000 | 64,00 | 62,55 | 63,68 | 00:00:00 | | 2006-04-27 | 63,34 | 2.378.400 | 64,43 | 61,85 | 62,50 | 00:00:00 | | 2006-04-28 | 63,61 | 1.478.600 | 64,34 | 63,27 | 63,90 | 00:00:00 | | 2006-05-01 | 62,09 | 3.109.800 | 64,42 | 61,83 | 64,40 | 00:00:00 | | 2006-05-02 | 61,06 | 4.102.200 | 62,55 | 60,75 | 62,55 | 00:00:00 | | 2006-05-03 | 66,89 | 9.688.000 | 69,67 | 66,07 | 66,40 | 00:00:00 | | 2006-05-04 | 68,40 | 2.585.600 | 69,10 | 66,74 | 67,28 | 00:00:00 | | 2006-05-05 | 69,01 | 1.680.000 | 69,31 | 67,90 | 68,64 | 00:00:00 | | 2006-05-08 | 68,81 | 2.338.400 | 69,19 | 67,50 | 69,00 | 00:00:00 | | 2006-05-09 | 68,96 | 1.729.200 | 69,00 | 68,24 | 68,75 | 00:00:00 | | 2006-05-10 | 68,59 | 2.256.800 | 69,11 | 68,11 | 68,75 | 00:00:00 | | 2006-05-11 | 68,35 | 3.128.200 | 69,47 | 67,29 | 68,63 | 00:00:00 | | 2006-05-12 | 65,56 | 3.872.400 | 68,20 | 65,40 | 68,20 | 00:00:00 | | 2006-05-15 | 66,04 | 2.560.200 | 66,36 | 65,06 | 65,10 | 00:00:00 | | 2006-05-16 | 66,50 | 3.236.800 | 66,70 | 65,40 | 65,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
