Italia markets close in 4 hours 31 minutes

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,57+0,60 (+0,86%)
Alla chiusura: 04:00PM EDT
71,09 +0,52 (+0,74%)
Dopo ore: 07:21PM EDT
Periodo di tempo:
12 apr 2023 - 12 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 apr 202470,0170,9070,0170,5770,573.799.300
10 apr 202471,0071,0569,7069,9769,973.221.900
09 apr 202471,0071,7571,0071,5671,563.157.500
08 apr 202471,1371,5570,8171,0671,064.595.800
05 apr 202471,5071,7571,0771,1371,135.175.800
04 apr 202472,3772,8171,3171,6171,613.655.200
03 apr 202471,4172,3971,2671,8471,843.748.500
02 apr 202471,5272,0671,4171,6871,685.553.100
01 apr 202472,7372,7471,5671,7571,755.095.300
28 mar 202473,4074,0773,1473,2973,2911.104.800
27 mar 202472,9173,6572,9173,6273,622.880.900
26 mar 202472,2572,5571,9172,4072,405.329.800
25 mar 202472,0072,5671,7972,0172,014.257.400
22 mar 202472,6172,6271,6071,9071,905.802.200
21 mar 202473,4875,7072,4172,5872,587.625.100
20 mar 202474,4775,4073,9375,1575,156.438.600
19 mar 202474,8375,3774,5374,6574,657.622.500
18 mar 202475,8776,0775,0175,0975,0911.544.200
15 mar 202476,2576,5775,1375,3375,336.883.400
14 mar 202476,9577,1475,8876,3576,353.635.500
13 mar 202477,1477,3776,7677,0277,024.120.900
12 mar 202476,9077,4276,7377,0977,092.575.700
11 mar 202476,8577,3176,4676,9676,963.015.600
08 mar 202477,1977,5376,5976,7776,775.061.500
07 mar 202477,0577,9677,0577,4677,464.783.700
06 mar 202478,5578,9576,3876,6976,696.748.900
05 mar 202478,6378,9877,5477,7877,784.556.100
04 mar 202478,5179,6878,4879,0879,087.360.000
01 mar 202478,9079,5278,5378,6178,614.516.500
29 feb 202479,3879,7078,4479,0279,026.272.400
28 feb 202478,9479,0878,2378,4878,483.095.800
27 feb 202479,6079,7978,7579,1479,141.779.700
26 feb 202479,5879,9478,9579,5179,513.442.500
23 feb 202479,6080,0979,4379,8279,823.858.300
22 feb 202478,4079,6878,1279,4679,463.771.500
21 feb 202476,2577,5376,1277,4777,473.507.500
20 feb 202476,9177,3976,3676,7476,744.622.000
16 feb 202477,5277,7876,8677,0077,002.125.900
16 feb 20240.3 Dividendo
15 feb 202477,1478,0477,0978,0277,724.396.200
14 feb 202475,9176,8375,7976,7476,442.729.600
13 feb 202475,5476,0774,7975,5075,213.214.900
12 feb 202476,7476,8875,5476,5376,245.249.600
09 feb 202478,5778,5876,8777,1076,805.330.000
08 feb 202478,1378,6677,3678,3078,003.173.800
07 feb 202475,6478,8875,4278,0077,705.302.300
06 feb 202477,8378,9377,7678,7378,436.513.100
05 feb 202477,2777,7576,6377,5977,292.472.300
02 feb 202477,4878,2077,1577,8977,594.500.600
01 feb 202477,3577,9576,5477,8877,582.530.500
31 gen 202477,6578,7076,9777,1276,823.316.000
30 gen 202477,3077,9477,2077,6077,303.377.900
29 gen 202476,9278,1376,9277,8777,573.223.500
26 gen 202478,5678,8977,0477,2876,982.481.200
25 gen 202477,7978,6877,7978,3078,005.396.700
24 gen 202477,5577,5576,7376,9576,653.473.400
23 gen 202477,5277,6576,8377,1176,812.263.100
22 gen 202477,1877,7177,0877,2776,972.452.800
19 gen 202475,7177,1775,6076,8876,587.178.000
18 gen 202475,8576,6875,2075,6675,374.693.500
17 gen 202475,7576,2675,2475,7075,415.570.100
16 gen 202477,6677,8175,7776,2075,913.942.500
12 gen 202475,3278,4275,1077,9777,676.351.700
11 gen 202473,8774,9273,5674,8874,594.454.600
10 gen 202472,9773,6472,7473,3573,072.562.500
09 gen 202473,1073,3672,7773,1672,882.632.500
08 gen 202473,0073,7272,7473,6973,412.863.200
05 gen 202472,8073,4772,6972,8472,562.590.200
04 gen 202473,7874,2973,5173,5973,312.100.900
03 gen 202473,9874,2973,4273,6773,393.282.400
02 gen 202475,2875,3673,9974,4074,114.277.800
29 dic 202375,6875,8775,0675,5375,241.725.300
28 dic 202375,6876,1075,5075,8475,551.440.300
27 dic 202375,6375,7275,3075,6075,312.189.400
26 dic 202375,1575,5174,6875,4775,181.801.800
22 dic 202374,3675,2274,1975,1574,861.972.300
21 dic 202374,5874,7773,6374,1673,873.214.900
20 dic 202375,3575,5274,0274,0373,753.271.500
19 dic 202375,4075,9374,9275,4375,145.067.800
18 dic 202376,2576,8575,6675,9075,616.026.600
15 dic 202375,2076,6475,0076,1775,889.195.800
14 dic 202373,8075,1173,6674,6874,396.105.000
13 dic 202372,2473,2171,7273,1872,905.279.300
12 dic 202371,7572,2771,5172,0571,772.203.000
11 dic 202370,5471,8670,4171,6871,404.844.300
08 dic 202369,9470,5669,9470,3370,061.765.300
07 dic 202370,4170,5569,9470,4270,152.749.000
06 dic 202370,4070,9170,0470,1269,852.288.900
05 dic 202370,8471,0469,8970,1369,862.832.900
04 dic 202370,4071,4870,2271,1670,892.405.100
01 dic 202370,2370,8770,0870,8270,552.672.600
30 nov 202370,3970,5269,8070,3870,118.254.400
29 nov 202371,6071,8069,9070,1269,853.521.700
28 nov 202370,7071,5270,7071,3071,032.607.400
27 nov 202370,9571,3070,7670,7770,502.769.300
24 nov 202370,9371,5070,9371,1770,901.410.700
22 nov 202370,4971,2670,4970,8870,612.432.600
21 nov 202369,9270,5069,8170,2569,982.375.200
20 nov 202369,1570,0268,9669,8069,532.404.400
20 nov 20230.29 Dividendo
*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...