Italia markets close in 18 minutes

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
71,51+0,68 (+0,96%)
Al 11:12AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202271,5271,9870,7071,5171,51705.520
20 mag 202271,1071,4669,3570,8370,832.932.600
19 mag 202270,1171,5569,4470,3270,323.236.600
19 mag 20220.27 Dividendo
18 mag 202274,2274,6670,1370,2369,964.770.100
17 mag 202273,7975,2973,6575,1174,823.055.600
16 mag 202273,4773,5872,3972,5872,304.430.000
13 mag 202273,8974,7372,9873,3873,103.455.000
12 mag 202271,8273,8671,7673,5473,263.465.200
11 mag 202274,5874,6772,1172,3872,103.219.700
10 mag 202277,2477,6173,9274,4474,153.435.000
09 mag 202274,7677,4974,2676,2775,984.522.700
06 mag 202273,0375,6772,6075,5275,233.904.700
05 mag 202278,7580,0772,4973,6073,325.034.000
04 mag 202281,8584,4180,2284,3684,044.087.400
03 mag 202280,9981,9180,7981,5581,243.675.400
02 mag 202280,9581,8679,4680,6780,364.755.200
29 apr 202283,7784,0080,8780,9080,594.298.700
28 apr 202283,7084,4382,7883,9783,653.233.600
27 apr 202282,2584,4582,2582,8482,523.258.600
26 apr 202283,8184,1681,9782,2781,953.345.400
25 apr 202283,1684,5282,5284,4684,143.720.600
22 apr 202286,3186,3582,9383,1682,843.160.400
21 apr 202286,8288,7986,1386,4286,092.291.600
20 apr 202286,5487,2786,0386,2185,882.638.300
19 apr 202284,3385,9584,3385,7485,411.790.100
18 apr 202284,5585,4284,0784,6184,281.570.900
14 apr 202286,0786,3884,5884,7484,412.616.000
13 apr 202285,8586,8085,0786,0685,733.249.200
12 apr 202287,9988,6785,8686,0985,762.295.900
11 apr 202288,6189,2487,1187,2186,871.882.000
08 apr 202287,6189,3287,1388,9688,622.406.800
07 apr 202286,7388,4886,4487,8187,471.956.000
06 apr 202285,9987,3785,5586,9186,582.239.700
05 apr 202289,3789,6386,1886,8086,474.007.500
04 apr 202290,1190,5189,3490,0289,672.086.000
01 apr 202290,0190,3889,4190,0189,662.014.800
31 mar 202291,2091,8489,6689,6789,333.228.100
30 mar 202292,4692,8091,0591,3991,042.254.600
29 mar 202291,7292,9991,5492,7392,372.483.300
28 mar 202291,4592,2490,8891,5491,193.229.000
25 mar 202291,3191,6190,0491,5191,162.205.900
24 mar 202291,1791,9190,6591,1990,842.768.200
23 mar 202292,7793,0090,8590,9690,612.448.300
22 mar 202291,8193,4791,7493,1292,762.623.600
21 mar 202291,3192,2790,8191,3991,042.245.100
18 mar 202290,4291,8389,3091,7291,374.435.000
17 mar 202289,2290,6488,6590,5890,232.305.600
16 mar 202288,4689,7387,2989,7089,363.588.300
15 mar 202288,1488,5286,8888,1787,833.190.100
14 mar 202288,2789,2087,2187,4387,094.156.800
11 mar 202288,2089,5087,9688,0487,703.576.100
10 mar 202286,8188,0785,8287,6687,322.363.500
09 mar 202288,9790,3087,6487,9687,624.135.700
08 mar 202285,7988,8585,7987,4887,144.234.800
07 mar 202288,6289,0986,5986,6086,274.496.300
04 mar 202287,2289,0286,4788,8888,543.072.300
03 mar 202288,7489,6786,8287,9387,594.163.700
02 mar 202286,5188,7786,2888,1987,854.074.100
01 mar 202285,5886,5484,4185,8085,473.327.500
28 feb 202286,5087,0284,9886,1385,803.835.600
25 feb 202286,2988,0885,9588,0487,702.892.500
24 feb 202282,6886,4082,3686,0885,753.855.800
23 feb 202285,6886,5284,4484,6584,322.943.600
22 feb 202286,1786,7984,3585,2784,942.568.000
18 feb 202285,7487,0285,7386,3686,032.553.000
17 feb 202288,4088,6285,7585,9285,592.800.500
17 feb 20220.27 Dividendo
16 feb 202288,5489,6887,9689,4288,813.161.100
15 feb 202287,1589,1586,8389,0688,453.240.800
14 feb 202287,4087,5484,9886,2485,653.006.700
11 feb 202290,2490,5287,0487,3486,743.480.500
10 feb 202290,0092,4489,6590,2589,633.886.200
09 feb 202290,0591,8789,8591,6991,063.760.600
08 feb 202287,7489,4487,5489,1788,562.786.300
07 feb 202287,1988,5386,2187,7487,143.003.400
04 feb 202285,5687,2084,8686,8286,233.105.500
03 feb 202287,2487,5684,2786,0685,473.680.600
02 feb 202286,3588,4386,2988,2487,644.075.600
01 feb 202285,3886,5484,7986,4285,833.224.300
31 gen 202284,1885,5983,6985,4284,834.080.700
28 gen 202281,7984,4781,2384,4483,862.491.400
27 gen 202282,3283,9381,3081,7981,232.837.800
26 gen 202282,6784,0780,9781,8381,272.866.600
25 gen 202283,9684,1582,0782,2581,693.805.900
24 gen 202284,9285,2081,7985,1084,525.056.100
21 gen 202286,1786,9384,1384,2683,684.225.700
20 gen 202286,2887,5685,6285,6985,102.453.400
19 gen 202286,2687,0385,9086,0485,452.626.000
18 gen 202285,5286,8085,3986,1985,602.345.900
14 gen 202286,0087,3185,9787,2086,602.327.000
13 gen 202288,1188,4887,0287,2086,602.556.600
12 gen 202288,4489,6187,6288,0787,472.858.300
11 gen 202286,5088,0385,5287,9787,372.797.400
10 gen 202285,9386,7584,8986,6886,093.504.400
07 gen 202288,1788,1786,9887,4286,822.755.000
06 gen 202290,0990,7087,9988,2387,633.207.600
05 gen 202291,4291,9289,9890,0289,402.523.700
04 gen 202289,5792,0389,5591,4290,792.702.700
03 gen 202288,6889,9788,3989,5788,962.673.800
*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...