|
 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 | | 2000-08-21 | 43,00 | 87.600 | 43,25 | 41,38 | 43,25 | 00:00:00 | | 2000-08-22 | 44,12 | 174.000 | 44,31 | 43,00 | 43,12 | 00:00:00 | | 2000-08-23 | 42,62 | 198.000 | 44,50 | 42,13 | 44,25 | 00:00:00 | | 2000-08-24 | 43,06 | 132.000 | 43,50 | 42,38 | 42,38 | 00:00:00 | | 2000-08-25 | 41,94 | 165.600 | 43,75 | 40,00 | 43,75 | 00:00:00 | | 2000-08-28 | 6,98 | 3.126 | 7,19 | 6,92 | 6,95 | 00:00:00 | | 2000-08-29 | 6,75 | 3.498 | 7,18 | 6,75 | 7,18 | 00:00:00 | | 2000-08-30 | 43,31 | 126.000 | 43,37 | 40,50 | 40,50 | 00:00:00 | | 2000-08-31 | 42,75 | 115.200 | 44,69 | 42,25 | 43,69 | 00:00:00 | | 2000-09-01 | 38,38 | 1.122.000 | 43,25 | 36,69 | 43,00 | 00:00:00 | | 2000-09-05 | 37,56 | 367.200 | 38,38 | 37,00 | 37,37 | 00:00:00 | | 2000-09-06 | 31,50 | 1.153.200 | 37,37 | 31,50 | 37,00 | 00:00:00 | | 2000-09-07 | 35,38 | 1.572.000 | 36,00 | 33,88 | 34,12 | 00:00:00 | | 2000-09-08 | 35,75 | 396.000 | 36,50 | 34,75 | 36,38 | 00:00:00 | | 2000-09-11 | 37,06 | 289.200 | 37,44 | 35,12 | 35,94 | 00:00:00 | | 2000-09-12 | 36,88 | 286.800 | 38,19 | 36,88 | 37,41 | 00:00:00 | | 2000-09-13 | 36,98 | 312.000 | 37,69 | 35,50 | 37,31 | 00:00:00 | | 2000-09-14 | 36,56 | 159.600 | 37,37 | 36,00 | 37,05 | 00:00:00 | | 2000-09-15 | 37,63 | 158.400 | 38,12 | 35,75 | 36,88 | 00:00:00 | | 2000-09-18 | 37,63 | 298.800 | 38,00 | 35,81 | 37,50 | 00:00:00 | | 2000-09-19 | 39,38 | 352.800 | 39,75 | 36,38 | 36,81 | 00:00:00 | | 2000-09-20 | 40,63 | 212.400 | 40,81 | 37,69 | 38,69 | 00:00:00 | | 2000-09-21 | 41,25 | 369.600 | 42,00 | 39,56 | 40,16 | 00:00:00 | | 2000-09-22 | 41,31 | 222.000 | 41,38 | 38,00 | 38,00 | 00:00:00 | | 2000-09-25 | 42,88 | 331.200 | 43,00 | 41,19 | 41,19 | 00:00:00 | | 2000-09-26 | 39,84 | 153.600 | 40,75 | 38,38 | 40,56 | 00:00:00 | | 2000-09-27 | 37,75 | 159.600 | 40,63 | 37,06 | 40,06 | 00:00:00 | | 2000-09-28 | 39,25 | 273.600 | 39,25 | 34,50 | 37,94 | 00:00:00 | | 2000-09-29 | 39,00 | 320.400 | 40,00 | 37,25 | 37,37 | 00:00:00 | | 2000-10-02 | 38,94 | 374.400 | 40,00 | 38,38 | 38,81 | 00:00:00 | | 2000-10-03 | 36,62 | 166.800 | 39,13 | 36,31 | 39,00 | 00:00:00 | | 2000-10-04 | 36,00 | 357.600 | 36,69 | 35,75 | 36,50 | 00:00:00 | | 2000-10-05 | 35,94 | 163.200 | 37,69 | 35,81 | 35,97 | 00:00:00 | | 2000-10-06 | 35,06 | 555.600 | 36,69 | 34,25 | 35,75 | 00:00:00 | | 2000-10-09 | 33,88 | 789.600 | 35,12 | 33,50 | 35,12 | 00:00:00 | | 2000-10-10 | 34,50 | 298.800 | 34,94 | 33,38 | 33,75 | 00:00:00 | | 2000-10-11 | 35,50 | 214.800 | 35,87 | 33,75 | 33,75 | 00:00:00 | | 2000-10-12 | 34,12 | 235.200 | 35,75 | 33,94 | 35,44 | 00:00:00 | | 2000-10-13 | 35,12 | 582.000 | 35,69 | 33,75 | 33,75 | 00:00:00 | | 2000-10-16 | 35,06 | 450.000 | 36,00 | 34,25 | 35,00 | 00:00:00 | | 2000-10-17 | 36,56 | 1.084.800 | 38,00 | 35,50 | 36,56 | 00:00:00 | | 2000-10-18 | 37,00 | 213.600 | 37,25 | 35,87 | 35,87 | 00:00:00 | | 2000-10-19 | 39,13 | 411.600 | 39,88 | 37,12 | 37,37 | 00:00:00 | | 2000-10-20 | 39,02 | 117.600 | 40,12 | 38,25 | 38,44 | 00:00:00 | | 2000-10-23 | 38,69 | 561.600 | 39,00 | 35,00 | 39,00 | 00:00:00 | | 2000-10-24 | 38,50 | 177.600 | 38,81 | 37,73 | 37,75 | 00:00:00 | | 2000-10-25 | 39,75 | 160.800 | 40,50 | 37,88 | 37,88 | 00:00:00 | | 2000-10-26 | 39,88 | 274.800 | 40,00 | 36,62 | 39,88 | 00:00:00 | | 2000-10-27 | 39,62 | 162.000 | 41,00 | 39,25 | 39,69 | 00:00:00 | | 2000-10-30 | 38,50 | 112.800 | 39,39 | 37,25 | 39,38 | 00:00:00 | | 2000-10-31 | 41,00 | 340.800 | 41,00 | 38,50 | 38,50 | 00:00:00 | | 2000-11-01 | 39,38 | 154.800 | 40,25 | 38,69 | 40,25 | 00:00:00 | | 2000-11-02 | 39,94 | 110.400 | 39,94 | 39,08 | 39,25 | 00:00:00 | | 2000-11-03 | 41,94 | 220.800 | 42,50 | 39,25 | 40,73 | 00:00:00 | | 2000-11-06 | 41,50 | 210.000 | 42,50 | 40,50 | 42,50 | 00:00:00 | | 2000-11-07 | 44,75 | 250.800 | 45,00 | 40,50 | 40,63 | 00:00:00 | | 2000-11-08 | 42,00 | 219.600 | 44,87 | 42,00 | 44,81 | 00:00:00 | | 2000-11-09 | 42,50 | 471.600 | 43,50 | 41,75 | 42,06 | 00:00:00 | | 2000-11-10 | 40,94 | 218.400 | 42,88 | 40,06 | 42,00 | 00:00:00 | | 2000-11-13 | 38,50 | 321.600 | 40,00 | 37,50 | 39,75 | 00:00:00 | | 2000-11-14 | 42,56 | 1.185.600 | 42,69 | 38,75 | 38,75 | 00:00:00 | | 2000-11-15 | 42,88 | 1.113.600 | 44,38 | 42,00 | 42,75 | 00:00:00 | | 2000-11-16 | 40,25 | 247.200 | 42,50 | 40,00 | 42,50 | 00:00:00 | | 2000-11-17 | 40,12 | 310.800 | 40,88 | 39,88 | 40,88 | 00:00:00 | | 2000-11-20 | 39,62 | 152.400 | 40,12 | 38,50 | 39,88 | 00:00:00 | | 2000-11-21 | 39,88 | 298.800 | 40,63 | 39,00 | 39,00 | 00:00:00 | | 2000-11-22 | 39,19 | 378.000 | 39,75 | 39,00 | 39,75 | 00:00:00 | | 2000-11-24 | 38,87 | 322.800 | 39,67 | 38,87 | 39,25 | 00:00:00 | | 2000-11-27 | 38,44 | 241.200 | 40,12 | 38,38 | 39,38 | 00:00:00 | | 2000-11-28 | 37,63 | 908.400 | 38,62 | 37,37 | 38,38 | 00:00:00 | | 2000-11-29 | 37,00 | 835.200 | 38,00 | 36,50 | 37,25 | 00:00:00 | | 2000-11-30 | 37,00 | 619.200 | 37,37 | 35,87 | 36,38 | 00:00:00 | | 2000-12-01 | 38,62 | 124.800 | 39,75 | 37,00 | 37,12 | 00:00:00 | | 2000-12-04 | 38,75 | 90.000 | 39,13 | 38,38 | 38,56 | 00:00:00 | | 2000-12-05 | 44,38 | 315.600 | 44,38 | 38,75 | 38,75 | 00:00:00 | | 2000-12-06 | 41,87 | 181.200 | 44,00 | 41,87 | 43,50 | 00:00:00 | | 2000-12-07 | 39,38 | 326.400 | 43,37 | 39,25 | 41,50 | 00:00:00 | | 2000-12-08 | 40,19 | 411.600 | 40,56 | 39,52 | 40,37 | 00:00:00 | | 2000-12-11 | 40,48 | 153.600 | 40,88 | 39,56 | 40,50 | 00:00:00 | | 2000-12-12 | 39,50 | 86.400 | 40,88 | 39,38 | 40,88 | 00:00:00 | | 2000-12-13 | 37,94 | 600.000 | 40,00 | 36,88 | 40,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
