|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 32,70 | 585.600 | 33,55 | 32,05 | 32,19 | 00:00:00 | | 2001-12-04 | 34,62 | 142.800 | 34,69 | 32,83 | 33,22 | 00:00:00 | | 2001-12-05 | 39,46 | 1.064.400 | 39,57 | 34,52 | 34,80 | 00:00:00 | | 2001-12-06 | 39,97 | 532.800 | 40,86 | 38,85 | 38,95 | 00:00:00 | | 2001-12-07 | 39,65 | 202.800 | 40,48 | 38,46 | 40,48 | 00:00:00 | | 2001-12-10 | 38,96 | 260.400 | 40,00 | 38,90 | 39,99 | 00:00:00 | | 2001-12-11 | 39,74 | 156.000 | 40,00 | 38,92 | 39,36 | 00:00:00 | | 2001-12-12 | 39,02 | 205.200 | 40,00 | 38,75 | 39,01 | 00:00:00 | | 2001-12-13 | 39,74 | 284.400 | 39,75 | 37,21 | 38,76 | 00:00:00 | | 2001-12-14 | 39,07 | 326.400 | 39,59 | 37,75 | 39,03 | 00:00:00 | | 2001-12-17 | 39,55 | 261.600 | 39,60 | 38,49 | 39,45 | 00:00:00 | | 2001-12-18 | 40,53 | 290.400 | 40,53 | 38,95 | 39,60 | 00:00:00 | | 2001-12-19 | 41,50 | 654.000 | 41,65 | 39,80 | 40,50 | 00:00:00 | | 2001-12-20 | 42,01 | 674.400 | 42,72 | 40,87 | 41,15 | 00:00:00 | | 2001-12-21 | 43,55 | 577.200 | 43,55 | 41,71 | 42,61 | 00:00:00 | | 2001-12-24 | 44,63 | 244.800 | 44,87 | 42,78 | 42,78 | 00:00:00 | | 2001-12-26 | 45,10 | 460.800 | 45,31 | 43,36 | 44,90 | 00:00:00 | | 2001-12-27 | 44,05 | 696.000 | 45,20 | 43,55 | 44,66 | 00:00:00 | | 2001-12-28 | 42,94 | 482.400 | 44,00 | 41,70 | 43,52 | 00:00:00 | | 2001-12-31 | 40,98 | 631.200 | 42,81 | 40,10 | 42,31 | 00:00:00 | | 2002-01-02 | 38,36 | 558.000 | 41,20 | 38,35 | 40,92 | 00:00:00 | | 2002-01-03 | 39,29 | 954.000 | 39,76 | 37,60 | 38,55 | 00:00:00 | | 2002-01-04 | 39,25 | 1.256.400 | 40,75 | 37,10 | 39,72 | 00:00:00 | | 2002-01-07 | 37,72 | 748.800 | 41,71 | 37,70 | 40,22 | 00:00:00 | | 2002-01-08 | 38,80 | 1.632.000 | 40,10 | 37,68 | 37,71 | 00:00:00 | | 2002-01-09 | 38,15 | 1.176.000 | 39,70 | 38,00 | 39,23 | 00:00:00 | | 2002-01-10 | 36,68 | 817.200 | 39,03 | 36,50 | 38,01 | 00:00:00 | | 2002-01-11 | 37,50 | 384.000 | 37,90 | 36,25 | 36,71 | 00:00:00 | | 2002-01-14 | 37,99 | 324.000 | 37,99 | 36,75 | 36,92 | 00:00:00 | | 2002-01-15 | 37,23 | 204.000 | 39,40 | 36,62 | 38,07 | 00:00:00 | | 2002-01-16 | 36,90 | 278.400 | 37,50 | 36,02 | 37,29 | 00:00:00 | | 2002-01-17 | 37,70 | 126.000 | 37,75 | 36,99 | 37,00 | 00:00:00 | | 2002-01-18 | 35,64 | 291.600 | 37,50 | 35,07 | 37,00 | 00:00:00 | | 2002-01-22 | 35,90 | 943.200 | 36,39 | 34,91 | 35,77 | 00:00:00 | | 2002-01-23 | 35,96 | 357.600 | 36,53 | 35,22 | 36,00 | 00:00:00 | | 2002-01-24 | 36,50 | 114.000 | 37,53 | 35,70 | 36,00 | 00:00:00 | | 2002-01-25 | 37,00 | 186.000 | 37,11 | 35,95 | 36,58 | 00:00:00 | | 2002-01-28 | 37,00 | 289.200 | 38,45 | 36,85 | 36,91 | 00:00:00 | | 2002-01-29 | 33,75 | 1.171.200 | 37,61 | 32,60 | 37,44 | 00:00:00 | | 2002-01-30 | 34,40 | 750.000 | 34,69 | 32,45 | 33,26 | 00:00:00 | | 2002-01-31 | 36,71 | 580.800 | 37,00 | 35,10 | 35,10 | 00:00:00 | | 2002-02-01 | 6,16 | 4.608 | 6,17 | 6,02 | 6,13 | 00:00:00 | | 2002-02-04 | 34,56 | 316.800 | 37,00 | 34,50 | 36,05 | 00:00:00 | | 2002-02-05 | 35,30 | 309.600 | 36,45 | 34,75 | 35,60 | 00:00:00 | | 2002-02-06 | 33,83 | 326.400 | 35,60 | 33,70 | 35,60 | 00:00:00 | | 2002-02-07 | 33,01 | 438.000 | 34,50 | 32,35 | 33,81 | 00:00:00 | | 2002-02-08 | 34,67 | 210.000 | 35,08 | 33,00 | 33,01 | 00:00:00 | | 2002-02-11 | 33,78 | 152.400 | 34,80 | 33,46 | 34,72 | 00:00:00 | | 2002-02-12 | 34,13 | 352.800 | 34,59 | 33,52 | 33,60 | 00:00:00 | | 2002-02-13 | 35,54 | 286.800 | 35,57 | 34,30 | 34,30 | 00:00:00 | | 2002-02-14 | 34,98 | 228.000 | 36,10 | 34,90 | 35,09 | 00:00:00 | | 2002-02-15 | 35,00 | 441.600 | 35,25 | 33,80 | 34,99 | 00:00:00 | | 2002-02-19 | 34,82 | 304.800 | 35,24 | 34,10 | 34,76 | 00:00:00 | | 2002-02-20 | 35,00 | 292.800 | 35,36 | 34,05 | 34,56 | 00:00:00 | | 2002-02-21 | 34,98 | 243.600 | 35,40 | 34,05 | 34,55 | 00:00:00 | | 2002-02-22 | 34,77 | 418.800 | 35,26 | 34,60 | 34,70 | 00:00:00 | | 2002-02-25 | 35,00 | 212.400 | 35,40 | 34,50 | 34,50 | 00:00:00 | | 2002-02-26 | 35,16 | 132.000 | 35,73 | 34,83 | 35,29 | 00:00:00 | | 2002-02-27 | 36,40 | 126.000 | 36,76 | 35,30 | 35,30 | 00:00:00 | | 2002-02-28 | 35,46 | 202.800 | 37,04 | 35,06 | 36,50 | 00:00:00 | | 2002-03-01 | 36,00 | 234.000 | 36,36 | 35,40 | 35,66 | 00:00:00 | | 2002-03-04 | 38,64 | 362.400 | 38,75 | 35,48 | 35,48 | 00:00:00 | | 2002-03-05 | 38,11 | 331.200 | 38,64 | 37,70 | 37,85 | 00:00:00 | | 2002-03-06 | 38,30 | 230.400 | 38,48 | 37,49 | 38,25 | 00:00:00 | | 2002-03-07 | 37,83 | 184.800 | 38,63 | 37,08 | 38,49 | 00:00:00 | | 2002-03-08 | 37,88 | 195.600 | 37,99 | 36,94 | 37,92 | 00:00:00 | | 2002-03-11 | 38,08 | 139.200 | 38,34 | 36,41 | 37,75 | 00:00:00 | | 2002-03-12 | 38,25 | 114.000 | 38,45 | 37,54 | 37,89 | 00:00:00 | | 2002-03-13 | 37,20 | 94.800 | 38,25 | 36,55 | 38,25 | 00:00:00 | | 2002-03-14 | 39,79 | 508.800 | 40,26 | 37,61 | 37,82 | 00:00:00 | | 2002-03-15 | 40,14 | 570.000 | 41,33 | 39,80 | 40,06 | 00:00:00 | | 2002-03-18 | 39,91 | 146.400 | 40,40 | 39,50 | 40,30 | 00:00:00 | | 2002-03-19 | 40,42 | 195.600 | 40,50 | 39,76 | 40,18 | 00:00:00 | | 2002-03-20 | 41,32 | 313.200 | 41,32 | 40,00 | 40,47 | 00:00:00 | | 2002-03-21 | 41,18 | 321.600 | 41,37 | 40,80 | 41,00 | 00:00:00 | | 2002-03-22 | 41,57 | 273.600 | 41,57 | 40,90 | 40,91 | 00:00:00 | | 2002-03-25 | 40,90 | 172.800 | 41,40 | 40,83 | 41,26 | 00:00:00 | | 2002-03-26 | 41,14 | 226.800 | 41,33 | 40,10 | 40,85 | 00:00:00 | | 2002-03-27 | 41,75 | 150.000 | 42,37 | 40,65 | 41,17 | 00:00:00 | | 2002-03-28 | 42,10 | 189.600 | 42,45 | 41,96 | 42,01 | 00:00:00 | | 2002-04-01 | 41,89 | 187.200 | 42,56 | 41,50 | 42,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
