Italia markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
71,01-0,28 (-0,39%)
Alla chiusura: 4:00PM EDT

71,14 0,13 (0,18%)
Dopo ore: 6:33PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202171,7171,9370,8571,0171,017.911.337
13 mag 202171,3071,7070,9671,2971,295.354.000
12 mag 202171,9572,3770,6270,7370,734.572.200
11 mag 202173,4773,7472,0372,6472,646.519.800
10 mag 202174,8775,2173,8474,0174,014.507.200
07 mag 202175,5875,5873,9574,8274,825.373.900
06 mag 202175,2277,0372,1675,1275,1210.853.300
05 mag 202181,7681,8980,4081,4681,464.092.900
04 mag 202181,5282,2080,7781,2581,253.875.800
03 mag 202180,7282,5780,4182,2082,204.333.300
30 apr 202181,1081,1179,9680,4080,402.849.100
29 apr 202180,7481,7880,1181,3681,362.249.900
28 apr 202180,1080,5879,3080,1880,183.170.500
27 apr 202179,4780,0979,1579,9479,942.855.000
26 apr 202178,7079,6678,0779,5679,562.194.500
23 apr 202179,1679,4278,4178,6978,692.392.700
22 apr 202178,2779,2177,4879,0479,044.507.100
21 apr 202179,9980,3879,1979,2579,256.537.900
20 apr 202180,3080,4979,3979,6179,613.087.500
19 apr 202180,5380,8880,0680,4080,402.664.600
16 apr 202180,0080,8579,5580,6280,623.132.400
15 apr 202180,0580,5079,2479,7779,774.530.400
14 apr 202180,0780,3579,2879,4679,462.276.500
13 apr 202180,2780,7479,8880,4480,442.371.000
12 apr 202180,0380,4879,6080,2380,232.358.500
09 apr 202180,0680,6579,7780,5580,551.985.700
08 apr 202179,5480,7779,3180,0680,063.345.300
07 apr 202179,9080,1279,1079,2179,211.750.500
06 apr 202179,2480,1679,1779,6679,662.346.400
05 apr 202179,1980,4979,0080,3380,332.543.600
01 apr 202178,9379,3378,1478,8878,882.430.400
31 mar 202178,8279,1877,9078,1278,123.573.800
30 mar 202177,7378,6777,5078,5778,572.506.600
29 mar 202178,9079,1177,1978,0678,063.099.600
26 mar 202177,2379,3376,9479,2479,242.403.600
25 mar 202177,0377,4576,0677,1077,102.935.500
24 mar 202176,7177,8576,5376,9476,943.008.600
23 mar 202177,1677,6276,1776,2376,233.154.500
22 mar 202176,9377,0676,2276,7376,734.237.300
19 mar 202175,7677,3375,4076,5576,555.658.300
18 mar 202177,2577,7776,0376,4076,402.890.000
17 mar 202177,4878,3277,1678,0378,032.415.000
16 mar 202179,0179,1077,8478,0678,062.497.500
15 mar 202177,2879,3377,2879,2779,273.003.700
12 mar 202176,8577,8476,8477,7777,772.447.800
11 mar 202176,4078,3176,2277,5477,543.183.400
10 mar 202174,6776,2474,6476,0276,022.636.800
09 mar 202173,6975,2273,5174,3974,392.767.400
08 mar 202172,8874,3972,5772,6972,693.250.600
05 mar 202174,5174,5171,9373,7173,712.779.000
04 mar 202172,9273,9571,7672,4072,403.284.200
03 mar 202174,7674,7672,7873,1673,163.406.400
02 mar 202175,0375,7274,0474,9574,953.068.900
01 mar 202174,1175,1673,8174,8374,833.226.900
26 feb 202173,8574,3472,5873,4873,483.279.800
25 feb 202174,1274,9873,1973,3873,382.786.500
24 feb 202172,4075,0671,5674,9374,932.922.700
23 feb 202172,8573,4372,0772,8872,883.310.500
22 feb 202173,2673,9772,7773,2573,253.063.800
19 feb 202175,0375,1973,3973,6473,644.082.500
18 feb 202176,1476,1474,4274,8274,824.440.800
17 feb 202175,7376,7975,3776,4376,433.398.600
17 feb 20210.24 Dividendo
16 feb 202177,0077,3576,1176,1175,872.445.800
12 feb 202176,7677,1576,2276,9676,721.880.900
11 feb 202176,3177,5275,7576,9776,733.609.200
10 feb 202176,2476,4375,2876,0475,802.069.800
09 feb 202175,8276,9575,2276,1675,922.663.000
08 feb 202174,6375,8974,1275,8575,612.498.600
05 feb 202174,5575,5574,0974,5074,274.711.800
04 feb 202174,3475,6372,7674,6974,458.771.100
03 feb 202179,7980,1378,7579,3479,093.483.800
02 feb 202178,8680,8378,8680,0579,802.738.800
01 feb 202178,5679,5978,0378,8478,593.442.300
29 gen 202178,9879,6177,6077,9577,703.273.000
28 gen 202176,9679,3776,6678,9078,652.992.800
27 gen 202178,3578,7375,9076,1575,913.936.600
26 gen 202180,5880,5879,4679,5579,302.053.700
25 gen 202180,0080,4378,2580,0379,781.757.200
22 gen 202180,0780,9479,5080,5680,311.449.600
21 gen 202182,0082,0780,6980,8880,622.209.200
20 gen 202180,9082,1180,1681,9181,652.479.400
19 gen 202180,3980,9979,1979,7679,512.667.900
15 gen 202179,6380,5979,1980,2479,992.174.400
14 gen 202179,3480,2279,0780,0579,802.360.500
13 gen 202180,7080,7079,3279,6179,362.030.300
12 gen 202180,1980,5078,6179,6479,392.238.300
11 gen 202181,2582,1079,9280,1479,892.156.600
08 gen 202181,1282,0680,9681,9581,692.704.700
07 gen 202180,7481,8480,5180,9580,692.853.500
06 gen 202179,3281,1479,2280,1579,902.981.200
05 gen 202179,5180,1379,1979,6579,401.856.700
04 gen 202182,0082,2778,7079,4279,172.305.700
31 dic 202081,3782,2380,7781,9581,691.500.700
30 dic 202080,8881,4180,6381,0780,811.090.600
29 dic 202082,0282,0980,2180,5080,251.035.500
28 dic 202081,5482,2581,3581,3781,111.192.200
24 dic 202081,3581,3580,6081,0780,811.037.000
23 dic 202081,3581,8980,9880,9980,731.674.200
22 dic 202080,1881,6580,1481,0280,762.405.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...