Italia markets open in 8 hours 53 minutes

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
78,83+1,38 (+1,78%)
Alla chiusura: 4:00PM EDT
78,39 -0,44 (-0,56%)
Dopo ore: 04:36PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 202177,7178,9677,3678,8378,835.901.600
14 ott 202176,2677,8076,2677,4577,452.268.000
13 ott 202175,9976,5875,2275,6375,632.720.100
12 ott 202175,1875,6674,6875,1175,112.672.800
11 ott 202175,1676,4275,1575,3975,391.893.400
08 ott 202175,1376,0075,0875,4975,492.191.500
07 ott 202175,0075,7574,9175,2675,261.516.900
06 ott 202173,8074,8973,0574,3674,362.304.500
05 ott 202174,4874,9473,8974,4374,431.856.300
04 ott 202174,9975,4473,9074,3474,341.967.400
01 ott 202174,6375,6873,7875,2775,272.395.700
30 set 202175,8776,1374,0274,2174,212.837.000
29 set 202176,2676,5675,4975,5875,582.062.100
28 set 202177,7177,8376,1876,3676,362.959.500
27 set 202177,3578,2976,8178,0378,032.884.400
24 set 202176,7778,0676,7577,6277,622.989.800
23 set 202175,6777,2875,2777,1577,152.723.600
22 set 202174,9875,7474,8375,3975,391.713.200
21 set 202175,1875,4674,4874,5174,512.322.200
20 set 202174,7075,1474,0475,0675,062.536.400
17 set 202176,3576,6675,1975,4875,483.759.300
16 set 202176,4876,8676,0076,7676,761.900.200
15 set 202175,7276,7275,2576,4876,482.681.000
14 set 202176,7976,8875,5675,6875,681.668.400
13 set 202176,6676,8275,6676,4076,401.941.600
10 set 202176,7677,1576,1976,2676,261.754.900
09 set 202176,6377,0676,4476,4876,481.849.800
08 set 202176,0876,7775,9476,6676,662.536.300
07 set 202176,6376,9276,0576,2176,211.751.800
03 set 202177,1077,1076,4376,5576,551.568.500
02 set 202177,0077,3476,7177,3177,312.038.700
01 set 202176,5076,9576,1476,8376,832.424.900
31 ago 202176,9776,9876,1676,3176,312.948.300
30 ago 202177,3877,8276,8276,8576,851.724.400
27 ago 202177,3077,8777,0177,2477,242.266.100
26 ago 202177,4577,4576,5076,9876,982.357.800
25 ago 202178,0478,3677,1677,4977,493.449.600
24 ago 202177,1778,1176,8778,0178,013.363.300
23 ago 202177,0577,8676,9477,3677,363.818.000
20 ago 202175,5676,7975,3476,7076,702.328.100
19 ago 202176,1076,4575,3775,7975,792.870.800
19 ago 20210.24 Dividendo
18 ago 202176,5377,6276,4276,6776,433.160.100
17 ago 202177,4977,5076,2577,0176,772.564.900
16 ago 202177,5077,8276,7977,1876,942.582.400
13 ago 202176,3977,8476,3677,6377,394.406.100
12 ago 202175,0276,7774,9476,5276,285.776.700
11 ago 202173,5975,1573,1975,0574,824.288.200
10 ago 202172,6073,2772,3173,0772,842.645.400
09 ago 202173,1273,1272,3072,5372,302.938.700
06 ago 202173,2573,7972,8673,0072,771.753.800
05 ago 202173,7873,8873,2873,4073,171.949.900
04 ago 202174,5475,0573,5573,5673,333.366.200
03 ago 202173,3474,9873,2374,9074,673.061.600
02 ago 202173,5674,3473,1173,6773,443.783.900
30 lug 202173,4074,4873,3573,5373,303.393.500
29 lug 202174,9775,9873,7773,9273,697.392.200
28 lug 202169,2870,1468,9469,7969,573.806.300
27 lug 202169,3270,0668,5469,1368,913.596.500
26 lug 202169,1769,7668,9369,4369,212.935.300
23 lug 202168,4769,5268,4669,2969,072.597.600
22 lug 202168,2068,2267,4468,1167,905.149.000
21 lug 202167,6768,0067,2767,7567,542.724.800
20 lug 202166,6868,0266,6867,6167,403.008.500
19 lug 202167,7267,8766,1966,4666,253.218.100
16 lug 202169,0469,2368,1768,2468,032.018.000
15 lug 202169,0069,2468,6568,8368,612.878.600
14 lug 202169,6069,9768,8869,2369,012.750.500
13 lug 202169,1169,1668,3468,7068,482.566.700
12 lug 202168,9869,2868,3169,2569,033.433.900
09 lug 202168,6169,2568,5069,1468,923.290.000
08 lug 202168,3368,6167,3768,3768,162.534.000
07 lug 202168,8169,3568,6968,9368,712.402.200
06 lug 202169,5169,5768,3868,7368,512.396.000
02 lug 202170,2070,2969,5469,6169,392.083.900
01 lug 202169,6169,9968,9469,8469,622.689.100
30 giu 202169,7770,0868,6169,2669,043.719.600
29 giu 202170,7471,1370,3670,4270,202.740.800
28 giu 202170,4670,6769,9170,1569,932.744.400
25 giu 202169,8370,6069,6170,4970,273.585.500
24 giu 202169,6269,9669,2769,8269,602.612.600
23 giu 202169,4069,7769,0769,1168,893.005.600
22 giu 202169,3769,6969,1169,5369,313.481.300
21 giu 202168,6969,8468,6869,6269,403.633.300
18 giu 202168,6568,8168,2168,3268,115.596.700
17 giu 202169,6969,8768,8969,1768,952.890.900
16 giu 202170,4870,8369,6870,0169,793.610.800
15 giu 202170,8171,5270,2870,3570,132.975.400
14 giu 202171,1571,2970,0670,7970,576.417.200
11 giu 202171,5671,5670,9171,2571,034.056.700
10 giu 202171,3271,6670,8871,1770,953.182.600
09 giu 202171,9871,9871,1671,2571,032.507.200
08 giu 202171,2371,8371,1471,4471,222.713.500
07 giu 202171,6771,7771,0171,3071,083.892.300
04 giu 202171,1271,6170,9771,5071,283.429.600
03 giu 202171,0071,1670,5470,8070,589.907.400
02 giu 202171,1871,5171,0271,2971,073.920.400
01 giu 202171,9972,4771,1071,1970,974.704.200
28 mag 202171,5571,8670,9071,5671,344.519.800
27 mag 202171,1371,6171,0071,1270,906.254.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...