Italia markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,15+1,37 (+2,11%)
Alla chiusura: 04:00PM EDT
66,15 0,00 (0,00%)
Dopo ore: 05:00PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202464,7866,2264,3666,1566,154.523.000
30 mag 202465,9566,0164,3664,7864,785.734.700
29 mag 202466,4066,5166,0666,1266,122.365.900
28 mag 202468,0468,2366,5466,8666,862.785.400
24 mag 202468,4768,9168,2568,3268,321.860.100
23 mag 202469,3869,6668,2668,4768,472.149.900
22 mag 202468,9269,3168,7769,0569,052.961.000
21 mag 202469,3269,3368,5268,7968,792.704.300
20 mag 202469,0169,6968,7569,5869,582.584.500
17 mag 202469,9870,1868,1968,7668,764.384.900
17 mag 20240.3 Dividendo
16 mag 202469,0570,7268,8970,3370,036.126.700
15 mag 202468,0869,0667,8068,8668,573.329.600
14 mag 202468,0468,7567,5767,7867,491.893.200
13 mag 202467,4768,2167,3267,8767,583.134.700
10 mag 202466,7167,1366,6766,9866,694.825.200
09 mag 202467,4567,6366,3566,8066,522.299.400
08 mag 202467,5767,8967,3667,7267,434.578.300
07 mag 202466,4467,7166,4467,6667,373.086.700
06 mag 202466,5166,9666,0566,4266,142.342.900
03 mag 202466,6867,2766,1666,2565,977.399.700
02 mag 202467,4067,8865,5666,2765,998.585.800
01 mag 202465,5066,2765,3065,3765,094.873.600
30 apr 202466,2266,8065,5665,6865,403.858.400
29 apr 202467,0767,8966,5066,5366,255.123.100
26 apr 202466,4567,2066,4566,9466,652.818.900
25 apr 202467,1567,5066,2066,7666,483.459.900
24 apr 202467,7667,9667,1767,5267,234.256.100
23 apr 202468,0968,4067,5567,7767,482.819.800
22 apr 202467,8268,5567,3668,2067,913.050.900
19 apr 202467,3067,6066,9867,4467,154.889.500
18 apr 202466,9968,0066,6067,1366,844.601.900
17 apr 202468,4268,5367,4967,5467,252.538.700
16 apr 202468,6768,8267,8867,9367,642.282.200
15 apr 202470,0270,2468,3768,4268,132.953.800
12 apr 202469,9870,0369,0269,2668,962.804.800
11 apr 202470,0170,9070,0170,5770,273.799.300
10 apr 202471,0071,0569,7069,9769,673.221.900
09 apr 202471,0071,7571,0071,5671,253.157.500
08 apr 202471,1371,5570,8171,0670,764.595.800
05 apr 202471,5071,7571,0771,1370,835.175.800
04 apr 202472,3772,8171,3171,6171,303.655.200
03 apr 202471,4172,3971,2671,8471,533.748.500
02 apr 202471,5272,0671,4171,6871,375.553.100
01 apr 202472,7372,7471,5671,7571,445.095.300
28 mar 202473,4074,0773,1473,2972,9811.104.800
27 mar 202472,9173,6572,9173,6273,312.880.900
26 mar 202472,2572,5571,9172,4072,095.329.800
25 mar 202472,0072,5671,7972,0171,704.257.400
22 mar 202472,6172,6271,6071,9071,595.802.200
21 mar 202473,4875,7072,4172,5872,277.625.100
20 mar 202474,4775,4073,9375,1574,836.438.600
19 mar 202474,8375,3774,5374,6574,337.622.500
18 mar 202475,8776,0775,0175,0974,7711.544.200
15 mar 202476,2576,5775,1375,3375,016.883.400
14 mar 202476,9577,1475,8876,3576,023.635.500
13 mar 202477,1477,3776,7677,0276,694.120.900
12 mar 202476,9077,4276,7377,0976,762.575.700
11 mar 202476,8577,3176,4676,9676,633.015.600
08 mar 202477,1977,5376,5976,7776,445.061.500
07 mar 202477,0577,9677,0577,4677,134.783.700
06 mar 202478,5578,9576,3876,6976,366.748.900
05 mar 202478,6378,9877,5477,7877,454.556.100
04 mar 202478,5179,6878,4879,0878,747.360.000
01 mar 202478,9079,5278,5378,6178,274.516.500
29 feb 202479,3879,7078,4479,0278,686.272.400
28 feb 202478,9479,0878,2378,4878,153.095.800
27 feb 202479,6079,7978,7579,1478,801.779.700
26 feb 202479,5879,9478,9579,5179,173.442.500
23 feb 202479,6080,0979,4379,8279,483.858.300
22 feb 202478,4079,6878,1279,4679,123.771.500
21 feb 202476,2577,5376,1277,4777,143.507.500
20 feb 202476,9177,3976,3676,7476,414.622.000
16 feb 202477,5277,7876,8677,0076,672.125.900
16 feb 20240.3 Dividendo
15 feb 202477,1478,0477,0978,0277,394.396.200
14 feb 202475,9176,8375,7976,7476,122.729.600
13 feb 202475,5476,0774,7975,5074,893.214.900
12 feb 202476,7476,8875,5476,5375,915.249.600
09 feb 202478,5778,5876,8777,1076,485.330.000
08 feb 202478,1378,6677,3678,3077,673.173.800
07 feb 202475,6478,8875,4278,0077,375.302.300
06 feb 202477,8378,9377,7678,7378,096.513.100
05 feb 202477,2777,7576,6377,5976,962.472.300
02 feb 202477,4878,2077,1577,8977,264.500.600
01 feb 202477,3577,9576,5477,8877,252.530.500
31 gen 202477,6578,7076,9777,1276,503.316.000
30 gen 202477,3077,9477,2077,6076,973.377.900
29 gen 202476,9278,1376,9277,8777,243.223.500
26 gen 202478,5678,8977,0477,2876,652.481.200
25 gen 202477,7978,6877,7978,3077,675.396.700
24 gen 202477,5577,5576,7376,9576,333.473.400
23 gen 202477,5277,6576,8377,1176,492.263.100
22 gen 202477,1877,7177,0877,2776,642.452.800
19 gen 202475,7177,1775,6076,8876,267.178.000
18 gen 202475,8576,6875,2075,6675,054.693.500
17 gen 202475,7576,2675,2475,7075,095.570.100
16 gen 202477,6677,8175,7776,2075,583.942.500
12 gen 202475,3278,4275,1077,9777,346.351.700
11 gen 202473,8774,9273,5674,8874,274.454.600
*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...