|
 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 | | 2000-12-13 | 37,94 | 600.000 | 40,00 | 36,88 | 40,00 | 00:00:00 | | 2000-12-14 | 38,00 | 182.400 | 38,38 | 37,00 | 37,94 | 00:00:00 | | 2000-12-15 | 37,06 | 350.400 | 38,00 | 36,62 | 38,00 | 00:00:00 | | 2000-12-18 | 36,88 | 554.400 | 37,50 | 36,83 | 37,50 | 00:00:00 | | 2000-12-19 | 36,56 | 51.600 | 37,12 | 36,50 | 36,62 | 00:00:00 | | 2000-12-20 | 34,12 | 309.600 | 36,13 | 33,50 | 36,13 | 00:00:00 | | 2000-12-21 | 34,00 | 418.800 | 34,25 | 33,00 | 33,88 | 00:00:00 | | 2000-12-22 | 34,61 | 351.600 | 34,61 | 33,44 | 33,94 | 00:00:00 | | 2000-12-26 | 32,87 | 891.600 | 34,37 | 32,62 | 34,31 | 00:00:00 | | 2000-12-27 | 30,88 | 774.000 | 32,94 | 28,88 | 32,94 | 00:00:00 | | 2000-12-28 | 34,63 | 376.800 | 34,75 | 30,56 | 30,88 | 00:00:00 | | 2000-12-29 | 36,31 | 1.130.400 | 37,00 | 32,00 | 35,50 | 00:00:00 | | 2001-01-02 | 33,13 | 253.200 | 36,50 | 32,50 | 36,47 | 00:00:00 | | 2001-01-03 | 39,25 | 282.000 | 39,25 | 32,75 | 33,13 | 00:00:00 | | 2001-01-04 | 39,69 | 290.400 | 40,00 | 38,38 | 38,38 | 00:00:00 | | 2001-01-05 | 34,75 | 487.200 | 39,72 | 31,50 | 39,72 | 00:00:00 | | 2001-01-08 | 33,38 | 120.000 | 35,31 | 33,13 | 35,12 | 00:00:00 | | 2001-01-09 | 35,81 | 114.000 | 36,00 | 34,00 | 34,00 | 00:00:00 | | 2001-01-10 | 35,62 | 206.400 | 36,00 | 34,88 | 36,00 | 00:00:00 | | 2001-01-11 | 38,50 | 96.000 | 38,50 | 35,75 | 35,75 | 00:00:00 | | 2001-01-12 | 39,88 | 223.200 | 40,25 | 37,94 | 38,25 | 00:00:00 | | 2001-01-16 | 44,44 | 531.600 | 45,00 | 39,38 | 40,12 | 00:00:00 | | 2001-01-17 | 46,00 | 408.000 | 46,50 | 44,31 | 44,87 | 00:00:00 | | 2001-01-18 | 47,38 | 153.600 | 48,31 | 45,00 | 46,00 | 00:00:00 | | 2001-01-19 | 48,89 | 186.000 | 49,00 | 46,75 | 47,50 | 00:00:00 | | 2001-01-22 | 47,56 | 264.000 | 49,00 | 44,00 | 49,00 | 00:00:00 | | 2001-01-23 | 49,81 | 488.400 | 53,75 | 46,25 | 47,00 | 00:00:00 | | 2001-01-24 | 50,25 | 435.600 | 50,25 | 47,25 | 50,25 | 00:00:00 | | 2001-01-25 | 50,12 | 148.800 | 50,12 | 47,50 | 50,00 | 00:00:00 | | 2001-01-26 | 47,25 | 170.400 | 50,75 | 47,00 | 48,75 | 00:00:00 | | 2001-01-29 | 48,75 | 193.200 | 49,50 | 44,52 | 48,06 | 00:00:00 | | 2001-01-30 | 50,12 | 99.600 | 50,12 | 48,19 | 48,38 | 00:00:00 | | 2001-01-31 | 49,25 | 117.600 | 50,19 | 49,12 | 49,75 | 00:00:00 | | 2001-02-01 | 49,63 | 73.200 | 49,94 | 47,58 | 48,69 | 00:00:00 | | 2001-02-02 | 47,00 | 174.000 | 49,75 | 45,44 | 49,55 | 00:00:00 | | 2001-02-05 | 46,50 | 136.800 | 47,25 | 45,69 | 47,19 | 00:00:00 | | 2001-02-06 | 47,87 | 560.400 | 49,50 | 47,06 | 47,62 | 00:00:00 | | 2001-02-07 | 46,06 | 223.200 | 48,38 | 45,62 | 48,38 | 00:00:00 | | 2001-02-08 | 45,62 | 112.800 | 47,12 | 45,62 | 46,69 | 00:00:00 | | 2001-02-09 | 44,94 | 219.600 | 46,63 | 44,87 | 46,12 | 00:00:00 | | 2001-02-12 | 44,12 | 261.600 | 44,94 | 42,69 | 44,69 | 00:00:00 | | 2001-02-13 | 42,50 | 124.800 | 45,50 | 42,00 | 44,12 | 00:00:00 | | 2001-02-14 | 40,25 | 158.400 | 42,88 | 40,25 | 42,44 | 00:00:00 | | 2001-02-15 | 41,81 | 198.000 | 41,81 | 40,31 | 40,50 | 00:00:00 | | 2001-02-16 | 41,12 | 136.800 | 42,00 | 40,50 | 41,12 | 00:00:00 | | 2001-02-20 | 44,00 | 235.200 | 44,00 | 40,00 | 41,44 | 00:00:00 | | 2001-02-21 | 43,28 | 246.000 | 44,50 | 41,87 | 41,87 | 00:00:00 | | 2001-02-22 | 41,00 | 272.400 | 43,00 | 39,81 | 43,00 | 00:00:00 | | 2001-02-23 | 41,50 | 326.400 | 41,50 | 38,44 | 41,25 | 00:00:00 | | 2001-02-26 | 42,00 | 135.600 | 42,62 | 41,38 | 41,62 | 00:00:00 | | 2001-02-27 | 41,62 | 124.800 | 42,88 | 41,50 | 42,00 | 00:00:00 | | 2001-02-28 | 42,00 | 254.400 | 42,00 | 41,12 | 41,66 | 00:00:00 | | 2001-03-01 | 42,25 | 387.600 | 42,50 | 40,88 | 41,75 | 00:00:00 | | 2001-03-02 | 41,38 | 288.000 | 41,75 | 41,25 | 41,50 | 00:00:00 | | 2001-03-05 | 39,88 | 216.000 | 41,50 | 39,19 | 41,47 | 00:00:00 | | 2001-03-06 | 41,00 | 48.000 | 41,00 | 40,00 | 40,12 | 00:00:00 | | 2001-03-07 | 40,50 | 170.400 | 41,38 | 40,50 | 41,00 | 00:00:00 | | 2001-03-08 | 40,44 | 212.400 | 41,25 | 40,00 | 40,63 | 00:00:00 | | 2001-03-09 | 40,25 | 426.000 | 40,63 | 39,88 | 40,44 | 00:00:00 | | 2001-03-12 | 38,00 | 435.600 | 38,31 | 35,87 | 37,06 | 00:00:00 | | 2001-03-13 | 37,70 | 602.400 | 38,62 | 35,50 | 36,91 | 00:00:00 | | 2001-03-14 | 35,25 | 690.000 | 37,63 | 35,25 | 37,12 | 00:00:00 | | 2001-03-15 | 35,00 | 369.600 | 36,00 | 34,19 | 35,25 | 00:00:00 | | 2001-03-16 | 32,25 | 537.600 | 35,62 | 32,12 | 34,88 | 00:00:00 | | 2001-03-19 | 34,88 | 246.000 | 34,88 | 32,50 | 33,28 | 00:00:00 | | 2001-03-20 | 34,75 | 165.600 | 36,25 | 34,12 | 34,12 | 00:00:00 | | 2001-03-21 | 35,52 | 136.800 | 36,13 | 35,06 | 35,81 | 00:00:00 | | 2001-03-22 | 37,12 | 284.400 | 39,00 | 35,50 | 35,50 | 00:00:00 | | 2001-03-23 | 36,44 | 720.000 | 37,69 | 36,00 | 37,50 | 00:00:00 | | 2001-03-26 | 36,00 | 558.000 | 36,62 | 35,62 | 36,33 | 00:00:00 | | 2001-03-27 | 35,38 | 408.000 | 35,94 | 34,19 | 35,89 | 00:00:00 | | 2001-03-28 | 33,14 | 445.200 | 35,25 | 32,44 | 35,25 | 00:00:00 | | 2001-03-29 | 28,37 | 603.600 | 33,25 | 27,81 | 32,31 | 00:00:00 | | 2001-03-30 | 30,06 | 1.029.600 | 31,12 | 28,75 | 28,88 | 00:00:00 | | 2001-04-02 | 33,06 | 906.000 | 34,25 | 30,00 | 30,06 | 00:00:00 | | 2001-04-03 | 33,44 | 1.364.400 | 34,37 | 32,00 | 33,09 | 00:00:00 | | 2001-04-04 | 33,75 | 549.600 | 36,62 | 33,44 | 33,56 | 00:00:00 | | 2001-04-05 | 37,25 | 406.800 | 37,50 | 33,50 | 34,19 | 00:00:00 | | 2001-04-06 | 35,94 | 196.800 | 36,25 | 35,12 | 35,94 | 00:00:00 | | 2001-04-09 | 34,00 | 235.200 | 36,18 | 33,90 | 35,50 | 00:00:00 | | 2001-04-10 | 37,00 | 183.600 | 39,10 | 34,01 | 34,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
