|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-14 | 76,28 | 3.144.132 | 77,20 | 76,08 | 77,20 | 00:00:00 | | 2018-09-17 | 75,96 | 3.075.637 | 76,63 | 75,81 | 76,33 | 00:00:00 | | 2018-09-18 | 76,88 | 2.592.882 | 77,04 | 75,74 | 76,28 | 00:00:00 | | 2018-09-19 | 76,10 | 1.759.522 | 77,69 | 76,01 | 77,69 | 00:00:00 | | 2018-09-20 | 77,17 | 2.343.758 | 77,39 | 76,39 | 76,39 | 00:00:00 | | 2018-09-21 | 77,61 | 5.358.228 | 77,85 | 77,19 | 77,71 | 00:00:00 | | 2018-09-24 | 77,27 | 2.769.797 | 77,55 | 76,88 | 76,88 | 00:00:00 | | 2018-09-25 | 76,82 | 2.281.107 | 77,78 | 76,75 | 77,60 | 00:00:00 | | 2018-09-26 | 76,79 | 2.274.904 | 77,43 | 76,46 | 77,05 | 00:00:00 | | 2018-09-27 | 76,76 | 2.549.536 | 77,55 | 76,50 | 76,50 | 00:00:00 | | 2018-09-28 | 77,15 | 2.537.156 | 77,16 | 76,45 | 76,45 | 00:00:00 | | 2018-10-01 | 76,98 | 2.253.231 | 77,87 | 76,72 | 77,45 | 00:00:00 | | 2018-10-02 | 77,28 | 2.977.302 | 77,35 | 76,54 | 77,00 | 00:00:00 | | 2018-10-03 | 76,56 | 2.081.657 | 77,49 | 76,49 | 77,33 | 00:00:00 | | 2018-10-04 | 76,22 | 191.057 | 76,50 | 76,12 | 76,47 | 00:00:00 | | 2018-10-05 | 75,21 | 3.011.358 | 76,29 | 74,78 | 75,96 | 00:00:00 | | 2018-10-08 | 74,11 | 3.344.179 | 75,03 | 73,37 | 75,00 | 00:00:00 | | 2018-10-09 | 73,97 | 2.247.991 | 74,30 | 73,58 | 74,00 | 00:00:00 | | 2018-10-10 | 71,44 | 4.091.364 | 73,65 | 71,39 | 73,62 | 00:00:00 | | 2018-10-11 | 70,29 | 4.659.817 | 72,13 | 69,99 | 71,70 | 00:00:00 | | 2018-10-12 | 72,17 | 4.790.991 | 72,50 | 70,82 | 71,36 | 00:00:00 | | 2018-10-15 | 72,01 | 3.262.256 | 72,59 | 70,95 | 71,54 | 00:00:00 | | 2018-10-16 | 73,50 | 3.639.190 | 73,71 | 72,51 | 72,75 | 00:00:00 | | 2018-10-17 | 73,99 | 2.594.143 | 74,38 | 72,74 | 73,36 | 00:00:00 | | 2018-10-18 | 73,56 | 2.355.704 | 74,37 | 73,29 | 73,88 | 00:00:00 | | 2018-10-19 | 73,69 | 3.106.897 | 74,53 | 73,48 | 73,74 | 00:00:00 | | 2018-10-22 | 73,61 | 979.699 | 74,22 | 73,10 | 73,98 | 00:00:00 | | 2018-10-23 | 73,41 | 4.217.706 | 73,62 | 71,78 | 72,65 | 00:00:00 | | 2018-10-24 | 70,15 | 3.632.004 | 73,62 | 70,10 | 73,13 | 00:00:00 | | 2018-10-25 | 71,48 | 3.581.844 | 71,86 | 70,20 | 70,62 | 00:00:00 | | 2018-10-26 | 70,53 | 3.806.642 | 71,46 | 69,32 | 70,00 | 00:00:00 | | 2018-10-29 | 69,22 | 6.742.570 | 71,31 | 68,36 | 71,25 | 00:00:00 | | 2018-10-30 | 66,52 | 9.640.403 | 67,93 | 65,14 | 66,65 | 00:00:00 | | 2018-10-31 | 69,03 | 5.550.272 | 69,66 | 66,32 | 66,62 | 00:00:00 | | 2018-11-01 | 68,78 | 5.520.660 | 69,19 | 68,08 | 68,99 | 00:00:00 | | 2018-11-02 | 69,50 | 3.746.582 | 69,63 | 68,51 | 69,12 | 00:00:00 | | 2018-11-05 | 69,46 | 3.090.241 | 70,00 | 69,06 | 69,93 | 00:00:00 | | 2018-11-06 | 69,65 | 2.481.188 | 69,78 | 69,15 | 69,64 | 00:00:00 | | 2018-11-07 | 71,37 | 2.449.472 | 71,43 | 70,18 | 70,32 | 00:00:00 | | 2018-11-08 | 71,24 | 2.103.667 | 71,82 | 70,93 | 71,28 | 00:00:00 | | 2018-11-09 | 70,34 | 3.062.202 | 71,14 | 69,85 | 70,91 | 00:00:00 | | 2018-11-12 | 69,55 | 3.490.739 | 70,27 | 69,35 | 70,05 | 00:00:00 | | 2018-11-13 | 69,61 | 3.698.066 | 70,46 | 69,44 | 69,84 | 00:00:00 | | 2018-11-14 | 67,57 | 5.017.084 | 70,00 | 67,47 | 70,00 | 00:00:00 | | 2018-11-15 | 68,34 | 2.523.531 | 68,47 | 67,11 | 67,17 | 00:00:00 | | 2018-11-16 | 70,33 | 7.993.049 | 71,13 | 68,27 | 68,49 | 00:00:00 | | 2018-11-19 | 69,21 | 4.114.966 | 71,16 | 68,75 | 70,43 | 00:00:00 | | 2018-11-20 | 67,61 | 3.786.327 | 68,78 | 67,45 | 67,74 | 00:00:00 | | 2018-11-21 | 68,67 | 4.757.297 | 69,59 | 67,71 | 68,31 | 00:00:00 | | 2018-11-23 | 67,98 | 1.290.220 | 68,96 | 67,83 | 68,06 | 00:00:00 | | 2018-11-26 | 68,75 | 2.666.666 | 69,07 | 68,37 | 68,66 | 00:00:00 | | 2018-11-27 | 69,90 | 5.236.199 | 70,00 | 68,36 | 68,51 | 00:00:00 | | 2018-11-28 | 70,76 | 3.515.126 | 70,88 | 69,51 | 69,97 | 00:00:00 | | 2018-11-29 | 70,30 | 2.544.320 | 70,95 | 70,11 | 70,49 | 00:00:00 | | 2018-11-30 | 70,60 | 547.597 | 70,85 | 70,08 | 70,62 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
