Italia markets close in 4 hours 42 minutes

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,46+1,99 (+2,57%)
Alla chiusura: 04:00PM EST
79,43 -0,03 (-0,04%)
Preborsa: 06:25AM EST
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
17 nov 202368,7969,7368,7869,5368,974.257.400
16 nov 202368,6769,3268,2368,4867,933.152.500
15 nov 202367,3968,7967,3268,4167,863.046.400
14 nov 202366,8167,5466,7367,3866,842.698.900
13 nov 202365,7766,1065,3465,6865,151.937.100
10 nov 202364,9466,0564,7665,9565,422.665.900
09 nov 202365,5865,6664,4964,6564,133.613.400
08 nov 202365,9465,9665,2765,5265,003.562.800
07 nov 202366,5866,5865,6965,7765,243.091.900
06 nov 202366,2566,4765,8166,2865,752.452.900
03 nov 202364,0566,9264,0566,2765,743.849.700
02 nov 202362,6063,8262,1463,6563,146.856.800
01 nov 202364,3965,2164,1764,9664,445.497.400
31 ott 202363,9364,5963,9364,4763,953.118.900
30 ott 202363,6763,9263,2063,7563,242.514.300
27 ott 202363,3463,8162,7963,3062,792.724.300
26 ott 202364,0864,3763,3263,4262,912.812.900
25 ott 202364,9365,0363,9764,0963,582.314.400
24 ott 202365,1865,8064,6965,1564,632.988.700
23 ott 202365,6966,0064,9465,0264,502.193.900
20 ott 202366,4666,5465,6865,7465,212.584.700
19 ott 202366,1566,3565,2265,4464,922.353.100
18 ott 202366,8067,2065,8366,0365,504.496.800
17 ott 202366,5667,3666,4067,1766,632.478.800
16 ott 202366,1066,9065,9666,7766,245.399.800
13 ott 202365,9566,3965,1565,7865,253.259.200
12 ott 202368,2168,2165,7065,9665,433.144.300
11 ott 202368,1368,6068,0368,3467,792.391.100
10 ott 202368,1368,5067,4967,8667,323.083.800
09 ott 202367,4368,3767,1868,1867,631.584.400
06 ott 202367,1968,1766,8267,8467,302.171.100
05 ott 202367,4667,7766,7567,7067,162.193.000
04 ott 202367,4967,6466,9067,5467,002.714.900
03 ott 202367,3867,9666,9767,3066,764.139.600
*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...