|
 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 | | 2018-05-22 | 75,24 | 4.025.479 | 76,03 | 75,14 | 75,91 | 00:00:00 | | 2018-05-23 | 75,76 | 2.844.610 | 75,80 | 74,86 | 74,98 | 00:00:00 | | 2018-05-24 | 75,93 | 3.006.445 | 76,40 | 75,47 | 75,91 | 00:00:00 | | 2018-05-25 | 75,78 | 2.872.517 | 76,04 | 75,05 | 75,98 | 00:00:00 | | 2018-05-29 | 74,41 | 3.543.475 | 75,48 | 73,97 | 75,47 | 00:00:00 | | 2018-05-30 | 75,69 | 3.436.647 | 76,03 | 74,50 | 74,60 | 00:00:00 | | 2018-05-31 | 75,80 | 1.258.486 | 76,22 | 74,92 | 74,92 | 00:00:00 | | 2018-06-01 | 76,87 | 3.089.201 | 77,22 | 75,77 | 75,78 | 00:00:00 | | 2018-06-04 | 77,22 | 2.800.111 | 77,45 | 76,72 | 76,86 | 00:00:00 | | 2018-06-05 | 77,03 | 2.295.757 | 77,40 | 76,67 | 77,36 | 00:00:00 | | 2018-06-06 | 78,14 | 2.752.055 | 78,17 | 77,10 | 77,17 | 00:00:00 | | 2018-06-07 | 76,72 | 3.468.488 | 78,20 | 76,11 | 78,04 | 00:00:00 | | 2018-06-08 | 77,11 | 2.504.721 | 77,13 | 75,94 | 76,58 | 00:00:00 | | 2018-06-11 | 76,97 | 1.917.221 | 77,78 | 76,61 | 77,07 | 00:00:00 | | 2018-06-12 | 78,25 | 3.741.088 | 78,30 | 76,95 | 76,97 | 00:00:00 | | 2018-06-13 | 78,02 | 3.407.258 | 79,06 | 77,23 | 77,23 | 00:00:00 | | 2018-06-14 | 78,55 | 3.146.562 | 78,97 | 78,11 | 78,15 | 00:00:00 | | 2018-06-15 | 80,70 | 9.461.998 | 80,75 | 78,65 | 79,39 | 00:00:00 | | 2018-06-18 | 79,57 | 1.694.130 | 80,35 | 78,63 | 79,89 | 00:00:00 | | 2018-06-19 | 79,20 | 3.156.627 | 79,66 | 78,55 | 79,36 | 00:00:00 | | 2018-06-20 | 78,82 | 3.149.699 | 79,30 | 78,46 | 79,25 | 00:00:00 | | 2018-06-21 | 77,68 | 2.714.845 | 78,77 | 77,56 | 78,77 | 00:00:00 | | 2018-06-22 | 78,70 | 5.724.112 | 79,00 | 77,25 | 78,17 | 00:00:00 | | 2018-06-25 | 77,96 | 4.442.882 | 78,50 | 77,35 | 78,41 | 00:00:00 | | 2018-06-26 | 78,45 | 2.800.379 | 78,80 | 77,79 | 78,14 | 00:00:00 | | 2018-06-27 | 77,38 | 3.712.168 | 79,43 | 77,35 | 79,43 | 00:00:00 | | 2018-06-28 | 79,02 | 3.105.246 | 79,37 | 77,35 | 77,79 | 00:00:00 | | 2018-06-29 | 78,99 | 3.667.198 | 80,01 | 78,80 | 78,94 | 00:00:00 | | 2018-07-02 | 79,49 | 2.679.922 | 79,52 | 78,30 | 78,57 | 00:00:00 | | 2018-07-03 | 79,90 | 1.637.195 | 80,21 | 79,35 | 79,98 | 00:00:00 | | 2018-07-05 | 79,89 | 3.605.099 | 80,19 | 79,22 | 79,84 | 00:00:00 | | 2018-07-06 | 80,56 | 2.050.510 | 80,74 | 79,71 | 79,94 | 00:00:00 | | 2018-07-09 | 80,98 | 1.624.174 | 81,10 | 80,25 | 80,76 | 00:00:00 | | 2018-07-10 | 81,75 | 2.276.034 | 82,10 | 81,33 | 81,50 | 00:00:00 | | 2018-07-11 | 81,59 | 3.011.950 | 81,89 | 81,11 | 81,22 | 00:00:00 | | 2018-07-12 | 83,32 | 3.599.740 | 83,35 | 81,44 | 82,04 | 00:00:00 | | 2018-07-13 | 81,71 | 4.163.144 | 83,08 | 81,57 | 82,49 | 00:00:00 | | 2018-07-16 | 81,96 | 3.032.270 | 82,38 | 81,66 | 81,78 | 00:00:00 | | 2018-07-17 | 82,74 | 2.406.121 | 82,99 | 81,28 | 81,40 | 00:00:00 | | 2018-07-18 | 82,33 | 2.223.883 | 82,65 | 81,86 | 82,36 | 00:00:00 | | 2018-07-19 | 82,38 | 2.259.428 | 82,63 | 81,50 | 82,25 | 00:00:00 | | 2018-07-20 | 82,24 | 2.464.417 | 82,57 | 81,95 | 82,22 | 00:00:00 | | 2018-07-23 | 82,67 | 1.943.093 | 82,76 | 81,74 | 82,14 | 00:00:00 | | 2018-07-24 | 82,26 | 2.611.918 | 82,91 | 82,01 | 82,53 | 00:00:00 | | 2018-07-25 | 82,84 | 3.109.192 | 82,84 | 81,91 | 82,55 | 00:00:00 | | 2018-07-26 | 82,72 | 1.813.867 | 83,30 | 82,63 | 83,05 | 00:00:00 | | 2018-07-27 | 81,56 | 2.427.282 | 83,00 | 80,99 | 82,73 | 00:00:00 | | 2018-07-30 | 80,76 | 2.830.854 | 81,76 | 80,34 | 81,53 | 00:00:00 | | 2018-07-31 | 81,50 | 3.429.008 | 81,73 | 80,81 | 81,14 | 00:00:00 | | 2018-08-01 | 82,09 | 3.571.401 | 82,29 | 81,36 | 81,50 | 00:00:00 | | 2018-08-02 | 76,86 | 12.189.513 | 78,17 | 74,83 | 75,45 | 00:00:00 | | 2018-08-03 | 77,82 | 5.646.960 | 78,25 | 76,27 | 77,54 | 00:00:00 | | 2018-08-06 | 78,49 | 3.399.739 | 78,52 | 77,75 | 77,77 | 00:00:00 | | 2018-08-07 | 78,07 | 2.219.557 | 78,84 | 77,81 | 78,55 | 00:00:00 | | 2018-08-08 | 77,24 | 2.221.388 | 78,28 | 77,21 | 78,28 | 00:00:00 | | 2018-08-09 | 76,26 | 4.262.534 | 77,25 | 76,21 | 77,12 | 00:00:00 | | 2018-08-10 | 75,56 | 2.840.715 | 76,26 | 75,36 | 75,97 | 00:00:00 | | 2018-08-13 | 75,42 | 2.933.412 | 76,46 | 75,33 | 75,75 | 00:00:00 | | 2018-08-14 | 75,22 | 3.949.839 | 75,74 | 74,66 | 74,66 | 00:00:00 | | 2018-08-15 | 74,54 | 3.155.356 | 75,13 | 74,13 | 74,88 | 00:00:00 | | 2018-08-16 | 75,10 | 3.379.305 | 75,37 | 74,55 | 74,59 | 00:00:00 | | 2018-08-17 | 75,56 | 3.337.119 | 75,81 | 74,92 | 75,06 | 00:00:00 | | 2018-08-20 | 74,91 | 3.201.580 | 75,50 | 74,55 | 75,49 | 00:00:00 | | 2018-08-21 | 74,77 | 584.191 | 75,30 | 74,74 | 74,89 | 00:00:00 | | 2018-08-22 | 75,26 | 2.341.239 | 75,39 | 74,60 | 74,81 | 00:00:00 | | 2018-08-23 | 75,11 | 2.207.785 | 75,95 | 75,00 | 75,35 | 00:00:00 | | 2018-08-24 | 75,86 | 2.399.200 | 76,00 | 75,07 | 75,43 | 00:00:00 | | 2018-08-27 | 76,61 | 2.786.751 | 77,17 | 75,99 | 76,16 | 00:00:00 | | 2018-08-28 | 76,66 | 2.170.739 | 76,88 | 76,16 | 76,74 | 00:00:00 | | 2018-08-29 | 77,69 | 2.790.110 | 77,90 | 76,61 | 76,61 | 00:00:00 | | 2018-08-30 | 77,39 | 2.311.666 | 77,91 | 77,06 | 77,63 | 00:00:00 | | 2018-08-31 | 78,43 | 3.343.345 | 78,59 | 77,36 | 77,36 | 00:00:00 | | 2018-09-04 | 75,64 | 6.901.530 | 75,87 | 74,02 | 75,11 | 00:00:00 | | 2018-09-05 | 75,29 | 3.336.648 | 75,46 | 74,68 | 75,29 | 00:00:00 | | 2018-09-06 | 75,72 | 2.586.582 | 75,92 | 74,94 | 75,49 | 00:00:00 | | 2018-09-07 | 75,73 | 3.110.156 | 76,21 | 75,35 | 75,42 | 00:00:00 | | 2018-09-10 | 75,56 | 2.657.441 | 76,31 | 75,40 | 75,91 | 00:00:00 | | 2018-09-11 | 76,61 | 2.481.941 | 76,76 | 75,23 | 75,73 | 00:00:00 | | 2018-09-12 | 75,70 | 2.869.019 | 76,80 | 75,37 | 76,46 | 00:00:00 | | 2018-09-13 | 77,20 | 3.990.034 | 77,23 | 75,82 | 75,95 | 00:00:00 | | 2018-09-14 | 76,28 | 3.144.132 | 77,20 | 76,08 | 77,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
