Italia markets closed

Cognizant Technology Solutions Corporation (COZ.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
62,59-0,48 (-0,76%)
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202462,5962,5962,5962,5962,59155
13 mag 202462,0463,0762,0463,0763,07155
10 mag 202461,7761,8461,7761,8461,84-
09 mag 202462,6062,6062,0962,0962,09-
08 mag 202462,7162,8262,7162,8262,8232
07 mag 202461,3961,3961,3961,3961,39-
06 mag 202461,2861,2861,2861,2861,28-
03 mag 202461,5061,5061,5061,5061,50-
02 mag 202463,4563,4563,4563,4563,45-
30 apr 202461,8761,8761,8761,8761,87-
29 apr 202462,3462,4562,3462,4562,45205
26 apr 202462,1262,1262,1262,1262,12-
25 apr 202461,9062,6161,9062,6162,61-
24 apr 202463,5163,5163,4863,4863,48-
23 apr 202463,6863,6863,6863,6863,68-
22 apr 202463,2963,2963,2963,2963,29-
19 apr 202462,2562,9862,2562,9862,98-
18 apr 202463,3463,3463,3463,3463,34-
17 apr 202463,4663,4663,4663,4663,46-
16 apr 202464,1164,1164,1164,1164,11-
15 apr 202464,9665,0664,5064,5064,5020
12 apr 202465,6565,6565,5765,5765,57-
11 apr 202464,8664,8664,8664,8664,86-
10 apr 202465,6865,6865,6865,6865,6810
09 apr 202465,2065,5565,2065,5565,55-
08 apr 202465,3465,3465,3465,3465,34-
05 apr 202465,9765,9765,9765,9765,97-
04 apr 202466,1766,1766,1766,1766,17-
03 apr 202466,0366,2866,0366,2866,28-
02 apr 202466,5766,5866,5766,5866,58-
28 mar 202467,8668,1467,4468,1468,14270
27 mar 202466,6466,6466,4766,4766,47-
26 mar 202466,2566,2566,2266,2266,22-
25 mar 202465,4065,4065,4065,4065,40100
22 mar 202466,6366,6366,6366,6366,63-
21 mar 202468,9669,4068,9669,4069,4020
20 mar 202468,4068,4068,4068,4068,40-
19 mar 202468,6668,6868,6668,6868,68-
18 mar 202469,2669,2669,2669,2669,26-
15 mar 202471,4971,4971,4971,4971,49100
14 mar 202470,2370,8370,2370,8370,8330
13 mar 202470,1770,1770,1770,1770,17-
12 mar 202470,3870,3870,3870,3870,38-
11 mar 202469,7969,7969,6669,6669,66-
08 mar 202470,3570,3570,3570,3570,35-
07 mar 202469,7069,8369,7069,8369,83-
06 mar 202471,6171,6171,6171,6171,61-
05 mar 202472,2072,2872,2072,2872,28-
04 mar 202472,2572,7872,2572,7872,78-
01 mar 202473,0973,0973,0973,0973,09-
29 feb 202472,0872,0872,0872,0872,08-
28 feb 202472,7272,7272,7272,7272,72-
27 feb 202472,8272,8272,8272,8272,82-
26 feb 202473,2173,3073,2173,2473,2430
23 feb 202473,0673,4373,0673,4373,43106
22 feb 202471,6571,6571,6571,6571,65-
21 feb 202470,5370,5370,5370,5370,53-
20 feb 202471,0071,0071,0071,0071,00-
19 feb 202471,2771,2771,2771,2771,27-
16 feb 202472,0772,0772,0772,0772,07-
16 feb 20240.3 Dividendo
15 feb 202471,3671,9571,3371,9571,65-
14 feb 202470,2770,9070,2770,9070,6098
13 feb 202470,7170,7170,7170,7170,42-
12 feb 202471,1571,1571,1571,1570,85-
09 feb 202472,4272,4272,4272,4272,12-
08 feb 202472,1172,1172,1172,1171,81-
07 feb 202470,2072,5068,9672,5072,20220
06 feb 202472,0572,0672,0072,0671,7640
05 feb 202471,8271,8271,8271,8271,52-
02 feb 202471,7971,7971,7971,7971,49-
01 feb 202471,4171,4171,4171,4171,11-
31 gen 202471,1072,0071,1071,1570,85260
30 gen 202471,6171,8971,6171,8971,596
29 gen 202471,0771,0771,0771,0770,77-
26 gen 202471,4872,5070,9072,5072,201.330
25 gen 202470,6170,6170,6170,6170,32-
24 gen 202471,0871,0871,0471,0470,74-
23 gen 202470,6270,6270,6270,6270,33-
22 gen 202471,2171,2170,6270,6270,3320
19 gen 202469,5670,1169,5670,1169,8290
18 gen 202469,2269,2269,2269,2268,93-
17 gen 202469,3269,8369,3269,8369,5460
16 gen 202470,7571,3070,7571,3071,00112
15 gen 202470,8370,8370,8370,8370,53-
12 gen 202467,8270,8367,8270,8370,5366
11 gen 202466,7667,5366,7667,5367,25113
10 gen 202466,6266,9566,6266,9566,67-
09 gen 202466,9466,9466,9466,9466,66-
08 gen 202466,2267,6066,2267,6067,3216
05 gen 202465,7766,3765,7766,3766,09100
04 gen 202467,2167,2167,0467,0466,76-
03 gen 202467,5567,5967,5567,5967,31-
02 gen 202468,2368,3068,2368,3068,022
29 dic 202368,2968,2968,2968,2968,01-
28 dic 202367,8167,8167,8167,8167,53-
27 dic 202368,0868,0867,9967,9967,7115
22 dic 202366,9766,9766,9766,9766,69-
21 dic 202367,6567,6567,6567,6567,37-
20 dic 202368,6268,6268,6268,6268,33-
*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...