Italia markets closed

Cognizant Technology Solutions Corporation (0QZ5.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,84-0,21 (-0,31%)
Alla chiusura: 06:38PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202467,0767,1566,5466,8466,84855
25 apr 202467,1567,3666,3467,0567,05720
24 apr 202467,7767,9367,3067,3967,39397.941
23 apr 202468,0668,3267,9268,1968,19182.540
22 apr 202467,4168,4067,4168,4068,40498
19 apr 202467,4567,5567,0767,0767,071.332
18 apr 202466,9867,7166,7267,1667,161.783
17 apr 202468,5368,5367,5867,8267,82918
16 apr 202468,6468,7468,0368,4268,4242.934
15 apr 202470,0370,1268,7868,7868,782.272
12 apr 202469,5969,9769,1069,1069,102.182
11 apr 202470,3670,7570,1670,7570,75572
10 apr 202470,7370,7969,9369,9369,93942
09 apr 202471,0771,5071,0471,0871,0852.621
08 apr 202471,1371,5370,8771,4471,442.005
05 apr 202471,6171,7071,0671,0671,061.608
04 apr 202472,5272,7972,3472,3472,341.314
03 apr 202471,4072,1571,2671,9671,96842
02 apr 202471,5371,8871,4071,7971,792.707
28 mar 202473,5973,9873,3873,3873,381.588
27 mar 202473,0573,5673,0573,4073,401.306
26 mar 202472,1872,2871,9672,1772,171.737
25 mar 202472,0772,5071,9072,1772,17575.815
22 mar 202472,6772,7971,6071,9771,978.879
21 mar 202473,4175,4772,9172,9972,99602.004
20 mar 202474,2274,9774,0674,8874,881.284
19 mar 202474,9175,3074,5474,6474,641.934
18 mar 202476,0176,0175,0875,3075,304.924
15 mar 202476,1276,3175,2175,3075,301.228
14 mar 202477,1177,1576,0076,0076,002.291
13 mar 202477,1477,2676,8977,0377,031.008
12 mar 202477,3077,3076,8576,8976,89525
11 mar 202476,9277,2176,4977,0977,09696
08 mar 202477,1877,4576,5977,0577,05703
07 mar 202477,1177,9077,0577,7777,77882
06 mar 202478,7378,7677,0077,0077,001.696
05 mar 202478,7278,9778,2578,4578,45106
04 mar 202478,9579,6678,7179,3079,30460
01 mar 202478,9579,4578,5878,6678,66905
29 feb 202479,4379,5878,5479,0179,01108
28 feb 202479,1479,1878,3878,5978,59169.704
27 feb 202479,4279,8678,8678,8978,89119
26 feb 202479,6279,7779,0079,7779,77226
23 feb 202479,9080,0479,4979,4979,49576
22 feb 202478,3979,3978,3979,3879,38913
21 feb 202476,2476,8976,2476,8976,89255
20 feb 202476,8677,3776,6676,6676,661.740
19 feb 2024------
16 feb 202478,0278,0277,3177,6077,60534
16 feb 20240.3 Dividendo
15 feb 202477,1477,9277,1277,8777,57681
14 feb 202475,8576,4575,8576,3376,042.962
13 feb 202475,7175,9474,8175,3475,051.549
12 feb 202476,4176,9675,5676,2775,986.442
09 feb 202478,6978,7177,0377,0576,751.284
08 feb 202478,3678,5877,5078,1877,882.298
07 feb 202473,3078,7073,3078,7078,403.136
06 feb 202477,8378,7577,8378,4678,151.163
05 feb 202477,3277,7176,7777,5677,261.771
02 feb 202477,4677,7477,2477,5077,201.708
01 feb 202476,7477,3476,6076,7176,41112
31 gen 202479,1079,1077,1378,0477,74555
30 gen 202477,5477,9177,2277,9177,61154
29 gen 202476,9777,6376,9277,5977,29121
26 gen 202478,5678,8577,2877,3377,032.031
25 gen 202477,7978,5577,7978,0377,732.241
24 gen 202477,1177,4277,0177,0676,76169.551
23 gen 202477,4377,5876,9576,9576,65653
22 gen 202477,2077,7077,2077,4077,10253
19 gen 202476,0176,8675,8076,8676,56757
18 gen 202476,2976,6175,2575,3375,04978
17 gen 202475,7576,2275,3775,3775,08155
16 gen 202477,6977,7876,4976,4976,20575
15 gen 2024------
12 gen 202475,4578,3375,4577,9177,618.520
11 gen 202473,7374,4273,6274,4274,134.047
10 gen 202473,1673,2772,7973,2772,9914.460
09 gen 202472,8473,2372,8473,0972,81110
08 gen 202473,0073,3172,8173,3173,03196
05 gen 202472,9673,3972,9473,3173,031.275
04 gen 202474,2074,2773,8973,8973,61843
03 gen 202473,5774,1173,4574,1173,821.994
02 gen 202475,2075,3274,1774,2273,94954
29 dic 202375,8375,9475,0875,3775,08462
28 dic 202375,7676,0875,5875,7675,47865
27 dic 202375,7175,7175,4075,6875,39197
22 dic 202374,8175,0174,5074,8874,59587
21 dic 202374,8674,8673,8773,9373,65121
20 dic 202375,3575,3575,0375,1474,85133
19 dic 202375,3575,8974,9675,7275,43503
18 dic 202376,4176,8175,7375,7375,441.413
15 dic 202376,3876,5775,7775,8175,52549
14 dic 202373,1875,0873,1874,5574,2639.697
13 dic 202372,6272,6272,0272,0271,74341
12 dic 202372,0372,1671,8072,0671,78904
11 dic 202370,4971,6870,4671,4971,211.287
08 dic 202370,0770,2670,0370,2669,99725
07 dic 202370,1770,5370,0670,5370,26458
06 dic 202371,0071,0070,3970,4170,14811
05 dic 202370,7170,7270,0170,0669,791.203
*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...