Italia markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,33-1,64 (-2,16%)
Alla chiusura: 04:00PM EDT
74,33 0,00 (0,00%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202475,4175,8574,0874,3374,335.069.000
18 lug 202474,7077,3474,5875,9775,975.156.700
17 lug 202473,7775,1273,6774,7074,703.016.400
16 lug 202472,9273,9072,7373,7973,792.635.100
15 lug 202471,1673,1171,0772,4372,432.999.200
12 lug 202470,3872,3170,3671,5371,536.434.900
11 lug 202467,8870,4067,8870,1470,146.550.600
10 lug 202466,9367,8866,5567,8367,833.483.300
09 lug 202467,3967,6966,8666,8966,892.109.500
08 lug 202467,8268,1767,2267,5567,552.264.300
05 lug 202468,0768,1967,6568,0068,001.501.200
03 lug 202468,6468,7268,1968,3068,301.230.300
02 lug 202467,7768,6967,7068,6168,615.075.300
01 lug 202467,8568,1967,2467,7467,742.127.100
28 giu 202467,9368,3567,6468,0068,005.939.400
27 giu 202468,1268,5267,5567,7367,738.942.700
26 giu 202468,3368,6967,8968,3068,304.218.400
25 giu 202468,8869,6968,3068,9068,902.775.700
24 giu 202468,2469,2068,0168,6868,682.461.600
21 giu 202468,4568,8167,6468,3468,346.627.500
20 giu 202467,5668,5866,6968,1468,144.226.100
18 giu 202465,5866,1665,4765,8165,813.406.600
17 giu 202464,0165,7063,7965,5265,522.956.700
14 giu 202464,5564,8263,9264,2664,262.579.600
13 giu 202466,0566,0564,5564,6164,612.728.800
12 giu 202467,1367,1865,8666,3066,305.382.800
11 giu 202467,0767,2166,1066,9766,972.070.200
10 giu 202465,8867,3765,6867,2567,254.143.700
07 giu 202466,1966,7565,8265,9465,941.460.400
06 giu 202465,4866,5265,3466,3166,315.498.400
05 giu 202465,5465,8265,0665,5265,521.655.200
04 giu 202465,4265,9965,0765,3565,352.464.700
03 giu 202466,1566,2965,1065,7865,784.379.100
31 mag 202464,7866,2264,3666,1566,154.523.000
30 mag 202465,9566,0164,3664,7864,785.734.700
29 mag 202466,4066,5166,0666,1266,122.365.900
28 mag 202468,0468,2366,5466,8666,862.785.400
24 mag 202468,4768,9168,2568,3268,321.860.100
23 mag 202469,3869,6668,2668,4768,472.149.900
22 mag 202468,9269,3168,7769,0569,052.961.000
21 mag 202469,3269,3368,5268,7968,792.704.300
20 mag 202469,0169,6968,7569,5869,582.584.500
17 mag 202469,9870,1868,1968,7668,764.384.900
17 mag 20240.3 Dividendo
16 mag 202469,0570,7268,8970,3370,036.126.700
15 mag 202468,0869,0667,8068,8668,573.329.600
14 mag 202468,0468,7567,5767,7867,491.893.200
13 mag 202467,4768,2167,3267,8767,583.134.700
10 mag 202466,7167,1366,6766,9866,694.825.200
09 mag 202467,4567,6366,3566,8066,522.299.400
08 mag 202467,5767,8967,3667,7267,434.578.300
07 mag 202466,4467,7166,4467,6667,373.086.700
06 mag 202466,5166,9666,0566,4266,142.342.900
03 mag 202466,6867,2766,1666,2565,977.399.700
02 mag 202467,4067,8865,5666,2765,998.585.800
01 mag 202465,5066,2765,3065,3765,094.873.600
30 apr 202466,2266,8065,5665,6865,403.858.400
29 apr 202467,0767,8966,5066,5366,255.123.100
26 apr 202466,4567,2066,4566,9466,652.818.900
25 apr 202467,1567,5066,2066,7666,483.459.900
24 apr 202467,7667,9667,1767,5267,234.256.100
23 apr 202468,0968,4067,5567,7767,482.819.800
22 apr 202467,8268,5567,3668,2067,913.050.900
19 apr 202467,3067,6066,9867,4467,154.889.500
18 apr 202466,9968,0066,6067,1366,844.601.900
17 apr 202468,4268,5367,4967,5467,252.538.700
16 apr 202468,6768,8267,8867,9367,642.282.200
15 apr 202470,0270,2468,3768,4268,132.953.800
12 apr 202469,9870,0369,0269,2668,962.804.800
11 apr 202470,0170,9070,0170,5770,273.799.300
10 apr 202471,0071,0569,7069,9769,673.221.900
09 apr 202471,0071,7571,0071,5671,253.157.500
08 apr 202471,1371,5570,8171,0670,764.595.800
05 apr 202471,5071,7571,0771,1370,835.175.800
04 apr 202472,3772,8171,3171,6171,303.655.200
03 apr 202471,4172,3971,2671,8471,533.748.500
02 apr 202471,5272,0671,4171,6871,375.553.100
01 apr 202472,7372,7471,5671,7571,445.095.300
28 mar 202473,4074,0773,1473,2972,9811.104.800
27 mar 202472,9173,6572,9173,6273,312.880.900
26 mar 202472,2572,5571,9172,4072,095.329.800
25 mar 202472,0072,5671,7972,0171,704.257.400
22 mar 202472,6172,6271,6071,9071,595.802.200
21 mar 202473,4875,7072,4172,5872,277.625.100
20 mar 202474,4775,4073,9375,1574,836.438.600
19 mar 202474,8375,3774,5374,6574,337.622.500
18 mar 202475,8776,0775,0175,0974,7711.544.200
15 mar 202476,2576,5775,1375,3375,016.883.400
14 mar 202476,9577,1475,8876,3576,023.635.500
13 mar 202477,1477,3776,7677,0276,694.120.900
12 mar 202476,9077,4276,7377,0976,762.575.700
11 mar 202476,8577,3176,4676,9676,633.015.600
08 mar 202477,1977,5376,5976,7776,445.061.500
07 mar 202477,0577,9677,0577,4677,134.783.700
06 mar 202478,5578,9576,3876,6976,366.748.900
05 mar 202478,6378,9877,5477,7877,454.556.100
04 mar 202478,5179,6878,4879,0878,747.360.000
01 mar 202478,9079,5278,5378,6178,274.516.500
29 feb 202479,3879,7078,4479,0278,686.272.400
28 feb 202478,9479,0878,2378,4878,153.095.800
*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...