Italia markets closed

Cognizant Technology Solutions Corp (COZ.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,32-0,17 (-0,27%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202463,3263,3263,3263,3263,32-
27 giu 202463,4963,4963,4963,4963,49-
26 giu 202464,2964,2964,0964,1264,12-
25 giu 202463,8663,9963,8463,8463,84-
24 giu 202463,7164,1963,7164,1664,16-
21 giu 202463,4963,7863,3763,7463,7450
20 giu 202461,3062,0661,3062,0662,0616
19 giu 202461,1461,2361,1461,2361,23-
18 giu 202460,9261,3260,9261,3261,32-
17 giu 202459,8860,3859,8860,3860,38-
14 giu 202460,1260,1659,8759,8759,87-
13 giu 202461,5861,5860,4160,4160,41-
12 giu 202462,1962,3461,0061,0061,0034
11 giu 202462,2262,2762,2262,2762,27-
10 giu 202461,0762,3460,9262,3462,34-
07 giu 202460,7260,7260,7260,7260,72-
06 giu 202460,0260,9060,0260,9060,90-
05 giu 202460,0460,0460,0460,0460,04-
04 giu 202460,0760,0760,0760,0760,07-
03 giu 202460,9160,9160,9160,9160,91-
31 mag 202459,4659,5159,4659,5159,51-
30 mag 202460,6560,6559,9059,9059,90360
29 mag 202461,0261,3961,0261,3061,30-
28 mag 202462,4462,4461,3961,3961,39-
27 mag 202462,7263,1662,6462,7162,715
24 mag 202463,1663,3563,0663,1463,14140
23 mag 202464,1164,1163,1563,2363,23-
22 mag 202463,1863,8563,1863,8563,85-
21 mag 202463,8863,8863,1963,1963,19-
20 mag 202463,2863,8663,2863,8663,86-
17 mag 202464,3464,3462,9163,2163,21-
17 mag 20240.3 Dividendo
16 mag 202463,1064,7663,1064,7664,46-
15 mag 202462,4363,3862,4363,3863,09-
14 mag 202462,6762,7762,4962,6662,3752
13 mag 202462,1263,0162,1262,9462,65300
10 mag 202461,8561,8561,8561,8561,56-
09 mag 202462,6662,6662,6662,6662,37-
08 mag 202462,7963,0462,6263,0462,752
07 mag 202461,5061,5061,3561,3561,07-
06 mag 202461,3561,5361,3561,5361,24-
03 mag 202461,5961,7461,5361,7261,43-
02 mag 202463,5663,5661,7861,7861,49-
30 apr 202461,9561,9561,4061,4061,1230
29 apr 202462,4462,8162,2162,2161,92-
26 apr 202462,2462,6662,2462,5562,26-
25 apr 202462,0262,0261,9261,9361,64-
24 apr 202463,6363,6362,9362,9362,64-
23 apr 202463,7663,7663,4863,4863,19-
22 apr 202463,4263,5463,4263,5463,25-
19 apr 202462,4063,1262,4063,1262,83-
18 apr 202463,3463,3462,9062,9562,6610
17 apr 202463,6763,8963,5963,5963,30-
16 apr 202464,1664,3964,0364,1963,89-
15 apr 202465,0465,1264,6964,6964,39-
12 apr 202465,6865,6865,0465,0464,74-
11 apr 202464,9165,8364,8565,8365,53-
10 apr 202465,7665,7664,9164,9364,63150
09 apr 202465,2965,5465,2965,5465,24-
08 apr 202465,4365,7165,4365,7165,41-
05 apr 202466,0866,0866,0866,0865,77-
04 apr 202466,2366,2366,2366,2365,92-
03 apr 202466,1066,1066,1066,1065,79-
02 apr 202466,6166,6366,4266,4266,1136
28 mar 202467,8067,8067,8067,8067,49-
27 mar 202466,6567,8766,6567,7267,41-
26 mar 202466,1866,7466,1866,5966,2818
25 mar 202466,0966,7466,0966,6766,36-
22 mar 202466,6566,6566,2866,3566,041.000
21 mar 202468,9268,9266,7867,4267,11136
20 mar 202468,3368,4168,3368,3568,03-
19 mar 202468,6368,9768,5768,7368,41-
18 mar 202469,2669,2669,1269,2068,88-
15 mar 202469,8370,2669,8370,2669,93-
14 mar 202470,3270,3870,3270,3870,053
13 mar 202470,2270,3970,2270,3770,04-
12 mar 202470,3370,7370,2870,5170,1831
11 mar 202469,9169,9169,9169,9169,59-
08 mar 202470,4070,6670,1670,3770,04-
07 mar 202469,7570,9469,7570,7270,3916
06 mar 202471,5471,5470,5070,5070,17-
05 mar 202472,3072,3471,8971,8971,56-
04 mar 202472,3072,7272,3072,6372,29-
01 mar 202473,1173,1173,1173,1172,77-
29 feb 202472,1072,5072,1072,5072,1628
28 feb 202472,7772,7772,6672,6672,32-
27 feb 202472,8873,2072,8873,2072,86-
26 feb 202473,2873,2873,2873,2872,94-
23 feb 202473,1173,7273,1173,5873,2435
22 feb 202471,6171,6171,6171,6171,28-
21 feb 202470,5670,5670,5670,5670,23-
20 feb 202471,0971,0971,0971,0970,76-
19 feb 202471,2371,3471,2371,3471,0150
16 feb 202472,1472,1471,4471,4471,11-
16 feb 20240.3 Dividendo
15 feb 202471,4171,9671,4171,8671,23-
14 feb 202470,3470,9870,3470,9870,36-
13 feb 202470,7570,7570,2170,2169,59500
12 feb 202471,1571,1570,4370,7270,10-
09 feb 202472,4572,4571,4671,4670,8314
*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...