Italia Markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,33-0,09 (-0,13%)
Alla chiusura: 04:00PM EST
70,21 -0,12 (-0,17%)
Dopo ore: 05:30PM EST
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202369,9470,5669,9470,3370,331.765.300
07 dic 202370,4170,5569,9470,4270,422.749.000
06 dic 202370,4070,9170,0470,1270,122.288.900
05 dic 202370,8471,0469,8970,1370,132.832.900
04 dic 202370,4071,4870,2271,1671,162.405.100
01 dic 202370,2370,8770,0870,8270,822.672.600
30 nov 202370,3970,5269,8070,3870,388.254.400
29 nov 202371,6071,8069,9070,1270,123.521.700
28 nov 202370,7071,5270,7071,3071,302.607.400
27 nov 202370,9571,3070,7670,7770,772.769.300
24 nov 202370,9371,5070,9371,1771,171.410.700
22 nov 202370,4971,2670,4970,8870,882.432.600
21 nov 202369,9270,5069,8170,2570,252.375.200
20 nov 202369,1570,0268,9669,8069,802.404.400
17 nov 202368,7969,7368,7869,5369,534.257.400
16 nov 202368,6769,3268,2368,4868,483.152.500
15 nov 202367,3968,7967,3268,4168,413.046.400
14 nov 202366,8167,5466,7367,3867,382.698.900
13 nov 202365,7766,1065,3465,6865,681.937.100
10 nov 202364,9466,0564,7665,9565,952.665.900
09 nov 202365,5865,6664,4964,6564,653.613.400
08 nov 202365,9465,9665,2765,5265,523.562.800
07 nov 202366,5866,5865,6965,7765,773.091.900
06 nov 202366,2566,4765,8166,2866,282.452.900
03 nov 202364,0566,9264,0566,2766,273.849.700
02 nov 202362,6063,8262,1463,6563,656.856.800
01 nov 202364,3965,2164,1764,9664,965.497.400
31 ott 202363,9364,5963,9364,4764,473.118.900
30 ott 202363,6763,9263,2063,7563,752.514.300
27 ott 202363,3463,8162,7963,3063,302.724.300
26 ott 202364,0864,3763,3263,4263,422.812.900
25 ott 202364,9365,0363,9764,0964,092.314.400
24 ott 202365,1865,8064,6965,1565,152.988.700
23 ott 202365,6966,0064,9465,0265,022.193.900
20 ott 202366,4666,5465,6865,7465,742.584.700
19 ott 202366,1566,3565,2265,4465,442.353.100
18 ott 202366,8067,2065,8366,0366,034.496.800
17 ott 202366,5667,3666,4067,1767,172.478.800
16 ott 202366,1066,9065,9666,7766,775.399.800
13 ott 202365,9566,3965,1565,7865,783.259.200
12 ott 202368,2168,2165,7065,9665,963.144.300
11 ott 202368,1368,6068,0368,3468,342.391.100
10 ott 202368,1368,5067,4967,8667,863.083.800
09 ott 202367,4368,3767,1868,1868,181.584.400
06 ott 202367,1968,1766,8267,8467,842.171.100
05 ott 202367,4667,7766,7567,7067,702.193.000
04 ott 202367,4967,6466,9067,5467,542.714.900
03 ott 202367,3867,9666,9767,3067,304.139.600
02 ott 202367,5267,9967,2267,7667,763.246.500
29 set 202368,0368,4167,4967,7467,742.866.300
28 set 202367,2168,2567,0767,8467,844.173.200
27 set 202369,0469,0467,7668,2068,203.222.000
26 set 202369,6269,7668,3768,6468,643.122.600
25 set 202369,4069,8669,2469,7369,733.463.800
22 set 202369,1870,1068,9969,6169,612.048.400
21 set 202369,2069,9368,9769,2169,212.585.000
20 set 202370,3071,2669,4869,5169,513.550.100
19 set 202369,8570,1969,0570,0970,095.046.500
18 set 202370,2770,9370,0870,2270,224.788.900
15 set 202370,8070,9369,8870,1770,179.869.200
14 set 202371,0071,3670,6670,9770,972.351.200
13 set 202370,2470,8570,0770,7070,702.833.300
12 set 202370,6471,0970,0470,1370,132.512.000
11 set 202371,6471,9170,9471,3371,331.794.300
08 set 202371,3871,7371,0971,3471,341.823.300
07 set 202371,0871,3870,7771,2571,252.328.400
06 set 202370,8571,6970,7571,3071,301.900.900
05 set 202371,6771,7270,9570,9770,972.187.000
01 set 202372,0072,3671,4471,7371,731.744.000
31 ago 202371,5071,8571,3971,6171,612.329.300
30 ago 202371,4071,7271,1971,4971,492.058.100
29 ago 202370,7871,4270,3871,4071,402.323.100
28 ago 202370,2170,9670,2170,6270,622.078.100
25 ago 202370,3670,7869,3270,0670,062.031.600
24 ago 202370,2970,9570,0270,0370,032.520.100
23 ago 202369,9170,6669,7470,4670,463.031.800
22 ago 202369,3769,8569,0069,5969,593.473.600
21 ago 202368,7169,0268,3568,7668,763.585.000
18 ago 202368,3068,9668,1668,8068,802.924.600
17 ago 202369,3170,0168,8969,0869,083.302.800
16 ago 202369,3170,0269,1969,2369,233.636.900
15 ago 202370,9070,9569,1369,3869,385.545.700
14 ago 202369,8671,1769,8671,1071,103.620.900
11 ago 202370,6070,7269,9970,0870,082.788.800
10 ago 202370,6271,4370,2571,0871,084.131.000
09 ago 202370,3870,4669,3169,9469,943.250.700
08 ago 202370,7270,9369,7470,2670,265.515.900
07 ago 202371,5072,7171,0871,3371,333.858.300
04 ago 202370,8371,7570,5371,0071,006.268.200
03 ago 202370,0071,8668,3770,4770,4710.687.900
02 ago 202365,4465,6964,6865,3465,344.792.500
01 ago 202365,7765,9765,1565,8565,852.689.200
31 lug 202365,6766,2265,6566,0366,033.111.800
28 lug 202366,5066,7865,2665,7665,764.911.000
27 lug 202368,4368,4365,9966,2966,293.297.400
26 lug 202367,5967,9367,1667,7667,762.298.100
25 lug 202367,3968,1567,3467,8467,841.588.000
24 lug 202366,9067,8266,8867,4567,454.511.200
21 lug 202367,1267,4966,6466,8166,819.160.400
20 lug 202367,5067,6365,8366,7666,764.483.600
*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...