Italia markets closed

Cognizant Technology Solutions Corporation (COZ.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,92+0,83 (+1,32%)
In data: 03:30PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202464,0364,0363,9263,9263,92150
22 mag 202463,0963,0963,0963,0963,09-
21 mag 202463,7863,7863,5563,5563,55-
20 mag 202463,1063,1063,1063,1063,10-
17 mag 202464,2464,5764,2464,5764,572
17 mag 20240.3 Dividendo
16 mag 202463,0163,0163,0163,0162,71-
15 mag 202462,3362,3362,3362,3362,03-
14 mag 202462,5962,5962,5962,5962,29-
13 mag 202462,0463,0762,0463,0762,77155
10 mag 202461,7761,8461,7761,8461,55-
09 mag 202462,6062,6062,0962,0961,79-
08 mag 202462,7162,8262,7162,8262,5232
07 mag 202461,3961,3961,3961,3961,10-
06 mag 202461,2861,2861,2861,2860,99-
03 mag 202461,5061,5061,5061,5061,21-
02 mag 202463,4563,4563,4563,4563,15-
30 apr 202461,8761,8761,8761,8761,58-
29 apr 202462,3462,4562,3462,4562,15205
26 apr 202462,1262,1262,1262,1261,82-
25 apr 202461,9062,6161,9062,6162,31-
24 apr 202463,5163,5163,4863,4863,18-
23 apr 202463,6863,6863,6863,6863,38-
22 apr 202463,2963,2963,2963,2962,99-
19 apr 202462,2562,9862,2562,9862,68-
18 apr 202463,3463,3463,3463,3463,04-
17 apr 202463,4663,4663,4663,4663,16-
16 apr 202464,1164,1164,1164,1163,80-
15 apr 202464,9665,0664,5064,5064,1920
12 apr 202465,6565,6565,5765,5765,26-
11 apr 202464,8664,8664,8664,8664,55-
10 apr 202465,6865,6865,6865,6865,3710
09 apr 202465,2065,5565,2065,5565,24-
08 apr 202465,3465,3465,3465,3465,03-
05 apr 202465,9765,9765,9765,9765,66-
04 apr 202466,1766,1766,1766,1765,85-
03 apr 202466,0366,2866,0366,2865,96-
02 apr 202466,5766,5866,5766,5866,26-
28 mar 202467,8668,1467,4468,1467,82270
27 mar 202466,6466,6466,4766,4766,15-
26 mar 202466,2566,2566,2266,2265,90-
25 mar 202465,4065,4065,4065,4065,09100
22 mar 202466,6366,6366,6366,6366,31-
21 mar 202468,9669,4068,9669,4069,0720
20 mar 202468,4068,4068,4068,4068,07-
19 mar 202468,6668,6868,6668,6868,35-
18 mar 202469,2669,2669,2669,2668,93-
15 mar 202471,4971,4971,4971,4971,15100
14 mar 202470,2370,8370,2370,8370,4930
13 mar 202470,1770,1770,1770,1769,84-
12 mar 202470,3870,3870,3870,3870,04-
11 mar 202469,7969,7969,6669,6669,33-
08 mar 202470,3570,3570,3570,3570,02-
07 mar 202469,7069,8369,7069,8369,50-
06 mar 202471,6171,6171,6171,6171,27-
05 mar 202472,2072,2872,2072,2871,94-
04 mar 202472,2572,7872,2572,7872,43-
01 mar 202473,0973,0973,0973,0972,74-
29 feb 202472,0872,0872,0872,0871,74-
28 feb 202472,7272,7272,7272,7272,37-
27 feb 202472,8272,8272,8272,8272,47-
26 feb 202473,2173,3073,2173,2472,8930
23 feb 202473,0673,4373,0673,4373,08106
22 feb 202471,6571,6571,6571,6571,31-
21 feb 202470,5370,5370,5370,5370,19-
20 feb 202471,0071,0071,0071,0070,66-
19 feb 202471,2771,2771,2771,2770,93-
16 feb 202472,0772,0772,0772,0771,73-
16 feb 20240.3 Dividendo
15 feb 202471,3671,9571,3371,9571,31-
14 feb 202470,2770,9070,2770,9070,2798
13 feb 202470,7170,7170,7170,7170,08-
12 feb 202471,1571,1571,1571,1570,52-
09 feb 202472,4272,4272,4272,4271,77-
08 feb 202472,1172,1172,1172,1171,47-
07 feb 202470,2072,5068,9672,5071,85220
06 feb 202472,0572,0672,0072,0671,4240
05 feb 202471,8271,8271,8271,8271,18-
02 feb 202471,7971,7971,7971,7971,15-
01 feb 202471,4171,4171,4171,4170,77-
31 gen 202471,1072,0071,1071,1570,52260
30 gen 202471,6171,8971,6171,8971,256
29 gen 202471,0771,0771,0771,0770,44-
26 gen 202471,4872,5070,9072,5071,851.330
25 gen 202470,6170,6170,6170,6169,98-
24 gen 202471,0871,0871,0471,0470,41-
23 gen 202470,6270,6270,6270,6269,99-
22 gen 202471,2171,2170,6270,6269,9920
19 gen 202469,5670,1169,5670,1169,4990
18 gen 202469,2269,2269,2269,2268,60-
17 gen 202469,3269,8369,3269,8369,2160
16 gen 202470,7571,3070,7571,3070,66112
15 gen 202470,8370,8370,8370,8370,20-
12 gen 202467,8270,8367,8270,8370,2066
11 gen 202466,7667,5366,7667,5366,93113
10 gen 202466,6266,9566,6266,9566,35-
09 gen 202466,9466,9466,9466,9466,34-
08 gen 202466,2267,6066,2267,6067,0016
05 gen 202465,7766,3765,7766,3765,78100
04 gen 202467,2167,2167,0467,0466,44-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...