|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-05-22 | 47,65 | 3.283.500 | 47,70 | 47,22 | 47,41 | 00:00:00 | | 2014-05-23 | 48,62 | 3.173.900 | 48,67 | 47,53 | 47,53 | 00:00:00 | | 2014-05-27 | 48,84 | 2.700.400 | 48,95 | 48,41 | 48,95 | 00:00:00 | | 2014-06-02 | 48,35 | 2.698.800 | 48,80 | 47,95 | 48,61 | 00:00:00 | | 2014-06-05 | 49,00 | 3.525.900 | 49,01 | 48,21 | 48,50 | 00:00:00 | | 2014-06-06 | 49,83 | 3.175.300 | 50,00 | 49,06 | 49,25 | 00:00:00 | | 2014-06-10 | 47,47 | 8.748.700 | 48,80 | 47,24 | 48,80 | 00:00:00 | | 2014-06-11 | 47,30 | 4.398.200 | 47,59 | 47,09 | 47,40 | 00:00:00 | | 2014-06-12 | 46,98 | 3.071.200 | 47,57 | 46,78 | 47,19 | 00:00:00 | | 2014-06-13 | 47,41 | 2.758.100 | 47,42 | 46,80 | 47,15 | 00:00:00 | | 2014-06-16 | 47,77 | 4.325.200 | 47,85 | 46,81 | 46,81 | 00:00:00 | | 2014-06-17 | 48,50 | 4.852.400 | 48,91 | 47,67 | 47,79 | 00:00:00 | | 2014-06-18 | 49,00 | 4.461.000 | 49,02 | 47,97 | 48,77 | 00:00:00 | | 2014-06-26 | 49,39 | 2.803.500 | 49,90 | 48,56 | 49,90 | 00:00:00 | | 2014-06-27 | 49,30 | 2.296.400 | 49,56 | 48,94 | 49,35 | 00:00:00 | | 2014-06-30 | 48,91 | 3.199.700 | 49,31 | 48,71 | 49,10 | 00:00:00 | | 2014-07-03 | 50,30 | 1.272.400 | 50,33 | 49,83 | 49,96 | 00:00:00 | | 2014-07-07 | 50,47 | 3.647.400 | 50,99 | 50,13 | 50,16 | 00:00:00 | | 2014-07-08 | 50,41 | 3.196.600 | 50,55 | 49,77 | 50,50 | 00:00:00 | | 2014-07-09 | 50,37 | 4.327.600 | 50,84 | 50,21 | 50,56 | 00:00:00 | | 2014-07-10 | 50,01 | 3.266.200 | 50,25 | 49,54 | 49,80 | 00:00:00 | | 2014-07-11 | 49,70 | 3.536.800 | 50,50 | 49,60 | 50,29 | 00:00:00 | | 2014-07-15 | 49,51 | 2.735.300 | 50,14 | 49,26 | 49,85 | 00:00:00 | | 2014-07-16 | 49,41 | 4.752.100 | 50,05 | 49,21 | 49,76 | 00:00:00 | | 2014-07-21 | 49,35 | 3.505.100 | 49,56 | 48,99 | 49,35 | 00:00:00 | | 2014-07-22 | 50,47 | 3.505.900 | 50,57 | 49,51 | 49,52 | 00:00:00 | | 2014-07-29 | 50,64 | 2.635.600 | 51,26 | 50,62 | 51,10 | 00:00:00 | | 2014-07-30 | 49,96 | 4.725.700 | 51,12 | 49,91 | 50,87 | 00:00:00 | | 2014-08-04 | 50,04 | 4.653.200 | 50,14 | 49,44 | 49,54 | 00:00:00 | | 2014-08-05 | 49,98 | 5.645.000 | 50,62 | 49,60 | 49,77 | 00:00:00 | | 2014-08-06 | 43,67 | 40.718.100 | 44,25 | 41,51 | 42,99 | 00:00:00 | | 2014-08-07 | 44,38 | 11.626.300 | 45,08 | 43,95 | 44,14 | 00:00:00 | | 2014-08-08 | 44,47 | 6.599.000 | 44,62 | 43,70 | 44,39 | 00:00:00 | | 2014-08-12 | 44,56 | 4.361.900 | 44,64 | 44,20 | 44,30 | 00:00:00 | | 2014-08-13 | 44,94 | 5.838.700 | 45,05 | 44,56 | 44,57 | 00:00:00 | | 2014-08-26 | 45,74 | 3.254.300 | 46,10 | 45,72 | 45,82 | 00:00:00 | | 2014-08-27 | 46,13 | 4.151.700 | 46,13 | 45,65 | 45,84 | 00:00:00 | | 2014-08-28 | 45,47 | 6.614.500 | 45,69 | 45,08 | 45,54 | 00:00:00 | | 2014-08-29 | 45,73 | 3.842.000 | 45,82 | 45,18 | 45,73 | 00:00:00 | | 2014-09-08 | 45,73 | 4.179.500 | 46,32 | 45,47 | 46,05 | 00:00:00 | | 2014-09-11 | 45,04 | 6.961.300 | 45,50 | 44,80 | 45,25 | 00:00:00 | | 2014-09-12 | 44,76 | 6.136.500 | 45,19 | 44,66 | 44,90 | 00:00:00 | | 2014-09-15 | 44,31 | 9.783.300 | 46,03 | 44,19 | 45,85 | 00:00:00 | | 2014-09-19 | 45,00 | 7.196.000 | 45,60 | 44,65 | 45,60 | 00:00:00 | | 2014-09-22 | 44,60 | 3.301.900 | 45,04 | 44,40 | 45,00 | 00:00:00 | | 2014-09-23 | 44,51 | 4.494.500 | 45,18 | 44,37 | 44,57 | 00:00:00 | | 2014-09-24 | 45,20 | 3.711.500 | 45,38 | 44,33 | 44,47 | 00:00:00 | | 2014-09-25 | 44,07 | 4.887.700 | 45,34 | 44,05 | 45,24 | 00:00:00 | | 2014-09-26 | 44,75 | 5.410.100 | 44,80 | 44,10 | 44,11 | 00:00:00 | | 2014-10-06 | 44,25 | 3.132.200 | 44,80 | 44,15 | 44,72 | 00:00:00 | | 2014-10-08 | 45,03 | 4.047.100 | 45,13 | 43,78 | 43,78 | 00:00:00 | | 2014-10-09 | 44,12 | 6.557.500 | 45,02 | 44,07 | 44,83 | 00:00:00 | | 2014-10-14 | 44,65 | 5.960.500 | 45,39 | 43,98 | 44,29 | 00:00:00 | | 2014-10-15 | 44,38 | 6.685.800 | 44,72 | 42,94 | 44,00 | 00:00:00 | | 2014-10-20 | 43,57 | 4.820.700 | 44,33 | 43,55 | 43,90 | 00:00:00 | | 2014-10-21 | 44,63 | 6.752.800 | 44,86 | 43,75 | 43,80 | 00:00:00 | | 2014-10-22 | 44,14 | 4.742.700 | 44,96 | 44,10 | 44,64 | 00:00:00 | | 2014-10-23 | 44,52 | 3.791.800 | 44,85 | 44,31 | 44,60 | 00:00:00 | | 2014-10-24 | 45,10 | 2.607.100 | 45,16 | 44,33 | 44,72 | 00:00:00 | | 2014-10-30 | 47,98 | 4.962.700 | 48,48 | 46,62 | 46,69 | 00:00:00 | | 2014-10-31 | 48,85 | 5.708.200 | 49,11 | 48,61 | 48,95 | 00:00:00 | | 2014-11-03 | 48,89 | 3.404.300 | 49,46 | 48,71 | 48,98 | 00:00:00 | | 2014-11-04 | 48,49 | 6.745.800 | 49,15 | 48,40 | 48,96 | 00:00:00 | | 2014-11-05 | 52,40 | 10.089.900 | 52,60 | 50,45 | 51,00 | 00:00:00 | | 2014-11-10 | 53,65 | 6.585.800 | 54,24 | 53,31 | 53,46 | 00:00:00 | | 2014-11-13 | 53,39 | 3.313.600 | 53,70 | 53,00 | 53,32 | 00:00:00 | | 2014-11-14 | 53,29 | 2.542.600 | 53,67 | 53,15 | 53,29 | 00:00:00 | | 2014-11-18 | 52,74 | 3.544.400 | 53,22 | 52,57 | 53,00 | 00:00:00 | | 2014-11-19 | 52,43 | 3.642.300 | 52,71 | 51,94 | 52,50 | 00:00:00 | | 2014-11-20 | 51,76 | 4.566.100 | 52,57 | 51,55 | 52,25 | 00:00:00 | | 2014-11-21 | 53,06 | 4.769.900 | 53,09 | 51,81 | 52,52 | 00:00:00 | | 2014-11-24 | 53,73 | 3.923.100 | 53,79 | 52,56 | 53,00 | 00:00:00 | | 2014-11-28 | 53,99 | 1.605.200 | 54,55 | 53,66 | 53,93 | 00:00:00 | | 2014-12-01 | 54,05 | 4.343.600 | 54,73 | 53,51 | 53,89 | 00:00:00 | | 2014-12-15 | 50,51 | 3.922.000 | 51,00 | 50,17 | 50,55 | 00:00:00 | | 2014-12-22 | 54,31 | 2.531.100 | 54,33 | 53,52 | 53,64 | 00:00:00 | | 2014-12-23 | 54,22 | 2.253.800 | 54,89 | 54,20 | 54,82 | 00:00:00 | | 2014-12-24 | 54,26 | 1.059.300 | 54,55 | 54,02 | 54,25 | 00:00:00 | | 2014-12-26 | 53,84 | 1.445.600 | 54,40 | 53,72 | 54,31 | 00:00:00 | | 2015-01-02 | 52,67 | 2.370.900 | 53,77 | 52,00 | 52,89 | 00:00:00 | | 2015-01-13 | 54,15 | 3.629.300 | 55,68 | 53,70 | 54,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
