|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 44,48 | 102.000 | 45,44 | 43,88 | 45,44 | 00:00:00 | | 2001-08-06 | 42,85 | 295.200 | 43,91 | 42,65 | 43,79 | 00:00:00 | | 2001-08-07 | 43,05 | 114.000 | 43,40 | 42,25 | 42,70 | 00:00:00 | | 2001-08-08 | 40,68 | 399.600 | 43,35 | 39,55 | 43,05 | 00:00:00 | | 2001-08-09 | 42,03 | 198.000 | 42,06 | 40,55 | 40,56 | 00:00:00 | | 2001-08-10 | 43,58 | 504.000 | 44,88 | 41,41 | 41,97 | 00:00:00 | | 2001-08-13 | 43,50 | 192.000 | 44,44 | 43,22 | 44,30 | 00:00:00 | | 2001-08-14 | 44,25 | 98.400 | 44,46 | 43,25 | 43,36 | 00:00:00 | | 2001-08-15 | 41,60 | 165.600 | 44,50 | 41,34 | 43,98 | 00:00:00 | | 2001-08-16 | 41,07 | 292.800 | 41,72 | 40,40 | 41,40 | 00:00:00 | | 2001-08-17 | 41,25 | 168.000 | 41,84 | 40,80 | 41,01 | 00:00:00 | | 2001-08-20 | 41,50 | 164.400 | 42,09 | 40,72 | 41,49 | 00:00:00 | | 2001-08-21 | 41,10 | 441.600 | 41,94 | 40,84 | 41,80 | 00:00:00 | | 2001-08-22 | 41,25 | 391.200 | 41,48 | 40,60 | 41,00 | 00:00:00 | | 2001-08-23 | 41,40 | 216.000 | 42,38 | 41,40 | 42,10 | 00:00:00 | | 2001-08-24 | 41,71 | 152.400 | 42,20 | 41,36 | 41,77 | 00:00:00 | | 2001-08-27 | 41,36 | 279.600 | 42,49 | 41,35 | 41,90 | 00:00:00 | | 2001-08-28 | 41,89 | 285.600 | 42,16 | 41,36 | 41,40 | 00:00:00 | | 2001-08-29 | 41,66 | 79.200 | 42,00 | 41,40 | 41,40 | 00:00:00 | | 2001-08-30 | 41,52 | 133.200 | 41,77 | 40,92 | 41,66 | 00:00:00 | | 2001-08-31 | 42,29 | 236.400 | 42,49 | 41,24 | 41,84 | 00:00:00 | | 2001-09-04 | 41,66 | 168.000 | 42,29 | 41,47 | 42,29 | 00:00:00 | | 2001-09-05 | 41,50 | 1.803.600 | 41,98 | 41,03 | 41,70 | 00:00:00 | | 2001-09-06 | 40,80 | 470.400 | 41,04 | 40,39 | 41,00 | 00:00:00 | | 2001-09-07 | 37,29 | 870.000 | 40,26 | 35,60 | 40,25 | 00:00:00 | | 2001-09-10 | 37,35 | 544.800 | 38,48 | 35,32 | 36,99 | 00:00:00 | | 2001-09-17 | 32,94 | 582.000 | 37,24 | 32,84 | 37,02 | 00:00:00 | | 2001-09-18 | 30,98 | 800.400 | 33,34 | 30,71 | 33,29 | 00:00:00 | | 2001-09-19 | 29,96 | 530.400 | 30,79 | 28,43 | 30,67 | 00:00:00 | | 2001-09-20 | 22,78 | 1.768.800 | 28,75 | 22,78 | 28,75 | 00:00:00 | | 2001-09-21 | 22,14 | 1.820.400 | 22,79 | 18,25 | 22,79 | 00:00:00 | | 2001-09-24 | 22,50 | 1.041.600 | 23,45 | 20,10 | 22,40 | 00:00:00 | | 2001-09-25 | 22,00 | 277.200 | 22,99 | 21,10 | 22,95 | 00:00:00 | | 2001-09-26 | 21,57 | 592.800 | 22,50 | 20,56 | 22,50 | 00:00:00 | | 2001-09-27 | 20,94 | 634.800 | 21,43 | 19,93 | 20,75 | 00:00:00 | | 2001-09-28 | 22,40 | 301.200 | 23,06 | 20,71 | 20,94 | 00:00:00 | | 2001-10-01 | 20,78 | 332.400 | 22,50 | 20,73 | 22,50 | 00:00:00 | | 2001-10-02 | 20,50 | 250.800 | 21,25 | 20,10 | 20,99 | 00:00:00 | | 2001-10-03 | 20,44 | 1.134.000 | 21,00 | 19,09 | 20,30 | 00:00:00 | | 2001-10-04 | 22,95 | 1.213.200 | 25,54 | 21,05 | 21,05 | 00:00:00 | | 2001-10-05 | 22,84 | 336.000 | 23,16 | 21,12 | 22,94 | 00:00:00 | | 2001-10-08 | 20,00 | 777.600 | 21,60 | 19,55 | 20,40 | 00:00:00 | | 2001-10-09 | 20,30 | 790.800 | 20,70 | 17,70 | 19,49 | 00:00:00 | | 2001-10-10 | 21,00 | 680.400 | 22,09 | 19,13 | 20,51 | 00:00:00 | | 2001-10-11 | 24,92 | 988.800 | 24,92 | 21,70 | 21,70 | 00:00:00 | | 2001-10-12 | 24,01 | 828.000 | 25,91 | 23,69 | 25,83 | 00:00:00 | | 2001-10-15 | 24,00 | 313.200 | 24,14 | 23,36 | 23,73 | 00:00:00 | | 2001-10-16 | 26,85 | 1.128.000 | 27,80 | 24,91 | 25,00 | 00:00:00 | | 2001-10-17 | 28,62 | 1.542.000 | 29,72 | 27,84 | 27,85 | 00:00:00 | | 2001-10-18 | 27,34 | 494.400 | 28,74 | 25,57 | 28,74 | 00:00:00 | | 2001-10-19 | 26,94 | 339.600 | 27,24 | 25,75 | 27,00 | 00:00:00 | | 2001-10-22 | 27,55 | 133.200 | 27,95 | 26,60 | 26,98 | 00:00:00 | | 2001-10-23 | 28,06 | 298.800 | 28,50 | 27,69 | 27,97 | 00:00:00 | | 2001-10-24 | 28,00 | 181.200 | 28,79 | 27,70 | 28,40 | 00:00:00 | | 2001-10-25 | 27,51 | 241.200 | 27,95 | 26,81 | 27,70 | 00:00:00 | | 2001-10-26 | 31,08 | 552.000 | 31,74 | 27,49 | 27,96 | 00:00:00 | | 2001-10-29 | 30,92 | 567.600 | 31,60 | 30,16 | 31,30 | 00:00:00 | | 2001-10-30 | 28,00 | 883.200 | 30,83 | 27,16 | 30,68 | 00:00:00 | | 2001-10-31 | 28,22 | 219.600 | 29,60 | 27,25 | 27,98 | 00:00:00 | | 2001-11-01 | 28,60 | 136.800 | 28,65 | 27,91 | 28,23 | 00:00:00 | | 2001-11-02 | 28,10 | 124.800 | 28,62 | 28,00 | 28,40 | 00:00:00 | | 2001-11-05 | 28,29 | 249.600 | 28,50 | 26,42 | 28,19 | 00:00:00 | | 2001-11-06 | 29,15 | 514.800 | 29,50 | 28,00 | 28,00 | 00:00:00 | | 2001-11-07 | 29,86 | 368.400 | 31,00 | 29,00 | 29,38 | 00:00:00 | | 2001-11-08 | 30,08 | 322.800 | 30,41 | 29,06 | 30,10 | 00:00:00 | | 2001-11-09 | 30,15 | 279.600 | 30,90 | 29,47 | 30,06 | 00:00:00 | | 2001-11-12 | 29,71 | 208.800 | 30,30 | 27,56 | 29,68 | 00:00:00 | | 2001-11-13 | 30,96 | 304.800 | 30,96 | 30,20 | 30,45 | 00:00:00 | | 2001-11-14 | 30,65 | 332.400 | 32,00 | 30,11 | 30,96 | 00:00:00 | | 2001-11-15 | 33,51 | 346.800 | 33,65 | 29,99 | 30,30 | 00:00:00 | | 2001-11-16 | 32,49 | 198.000 | 34,06 | 31,51 | 33,66 | 00:00:00 | | 2001-11-19 | 33,40 | 184.800 | 33,85 | 32,10 | 32,86 | 00:00:00 | | 2001-11-20 | 32,49 | 153.600 | 33,85 | 32,00 | 33,75 | 00:00:00 | | 2001-11-21 | 32,81 | 91.200 | 33,00 | 31,76 | 32,10 | 00:00:00 | | 2001-11-23 | 32,53 | 90.000 | 33,86 | 32,38 | 32,98 | 00:00:00 | | 2001-11-26 | 32,95 | 176.400 | 33,87 | 32,21 | 33,06 | 00:00:00 | | 2001-11-27 | 34,46 | 216.000 | 35,03 | 33,65 | 34,20 | 00:00:00 | | 2001-11-28 | 33,60 | 163.200 | 35,11 | 33,60 | 34,74 | 00:00:00 | | 2001-11-29 | 33,50 | 186.000 | 33,94 | 33,20 | 33,74 | 00:00:00 | | 2001-11-30 | 32,01 | 429.600 | 33,98 | 31,58 | 33,30 | 00:00:00 | | 2001-12-03 | 32,70 | 585.600 | 33,55 | 32,05 | 32,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
