Italia markets open in 3 hours 11 minutes

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,10-0,82 (-1,35%)
Alla chiusura: 04:00PM EST
60,10 0,00 (0,00%)
Dopo ore: 05:47PM EST
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202260,5261,1860,0060,1060,103.792.600
25 nov 202260,1861,2860,1360,9260,921.607.400
23 nov 202259,0660,3159,0260,0360,033.623.200
22 nov 202258,5759,3758,3459,2359,232.764.700
21 nov 202259,6659,7657,9658,2058,202.686.200
18 nov 202260,2360,5359,2959,9759,974.813.400
17 nov 202258,0460,0258,0059,4759,474.762.000
17 nov 20220.27 Dividendo
16 nov 202259,8559,9459,2059,4159,146.229.600
15 nov 202259,1660,0258,6059,9659,695.668.600
14 nov 202258,1258,8658,0258,0857,825.063.300
11 nov 202257,5958,7757,3858,4258,153.611.000
10 nov 202256,1257,4155,2057,2957,035.478.600
09 nov 202252,9154,4552,7454,0253,775.199.500
08 nov 202254,0854,5852,7353,2252,984.411.400
07 nov 202252,9253,8552,4853,7553,515.007.300
04 nov 202252,6153,5251,4452,6352,395.169.200
03 nov 202252,1153,7451,3351,9651,728.195.500
02 nov 202262,3762,8460,2160,2659,993.989.100
01 nov 202262,7163,0162,0562,5362,252.427.000
31 ott 202262,4362,6461,8562,2561,973.759.100
28 ott 202261,8763,0961,8363,0262,732.871.800
27 ott 202261,8662,2261,4561,8261,542.543.400
26 ott 202261,3462,8361,3161,6561,372.249.800
25 ott 202260,6261,5260,5661,4861,203.214.900
24 ott 202260,7561,2660,2460,7660,484.285.900
21 ott 202259,1160,4858,8360,2860,017.847.000
20 ott 202260,0361,1559,6359,7859,513.122.200
19 ott 202260,2060,6859,2259,8159,542.356.600
18 ott 202261,0661,8260,2660,7260,444.462.900
17 ott 202259,7960,3259,4459,8859,613.551.100
14 ott 202259,1859,6158,3158,6058,333.275.700
13 ott 202255,6159,2955,4058,9558,685.212.100
12 ott 202257,2857,3956,7356,7556,492.584.300
11 ott 202257,8658,0356,9457,2256,963.216.400
10 ott 202259,0559,1257,8258,1557,892.919.200
07 ott 202259,1559,1558,0558,4958,223.675.600
06 ott 202260,3660,4459,4659,7159,442.823.100
05 ott 202260,0661,1559,7260,6360,354.690.700
04 ott 202259,7061,0159,6660,6660,385.067.700
03 ott 202258,2459,6057,6359,0358,764.771.500
30 set 202258,5658,9257,4257,4457,183.851.500
29 set 202258,6858,9157,6758,4558,184.541.800
28 set 202258,1559,6057,7059,2658,994.517.100
27 set 202259,1059,6457,6857,9757,712.753.500
26 set 202258,7859,4058,3858,6958,422.733.100
23 set 202259,4359,5658,1358,8558,583.006.300
22 set 202259,9760,5459,6359,8059,533.844.900
21 set 202262,3662,8160,0660,0859,814.066.700
20 set 202262,7262,9061,6061,9661,682.193.600
19 set 202261,7663,4761,6863,2162,923.635.500
16 set 202261,5362,6460,8462,2061,926.272.100
15 set 202261,8363,2361,7362,0461,763.196.600
14 set 202262,9362,9361,7262,0361,753.301.500
13 set 202264,4265,0862,5962,8362,543.832.200
12 set 202266,1166,5965,9866,3266,021.968.700
09 set 202264,7265,6964,5365,5165,212.261.200
08 set 202263,1564,3662,9464,3564,062.567.900
07 set 202262,4763,9662,3163,6763,382.290.300
06 set 202262,4862,6261,5962,2261,942.767.900
02 set 202263,9864,0962,0562,3362,051.819.200
01 set 202262,8163,4862,2063,4463,152.149.900
31 ago 202264,6665,0763,1563,1762,883.029.800
30 ago 202264,4064,6663,6264,2163,923.472.800
29 ago 202264,3364,9564,1664,2663,972.583.800
26 ago 202267,1167,1564,5864,7064,412.350.900
25 ago 202266,2167,0466,0967,0366,731.799.000
24 ago 202265,9966,2065,5065,9865,682.384.800
23 ago 202266,7966,9766,0066,0265,721.603.600
22 ago 202267,5168,1166,5166,9166,611.905.300
19 ago 202268,8068,9668,2068,6068,292.139.400
18 ago 202268,6369,3168,3569,1368,821.799.000
18 ago 20220.27 Dividendo
17 ago 202269,4469,8168,7568,9068,322.570.900
16 ago 202269,7870,4169,3069,9469,352.845.100
15 ago 202269,4870,2169,4069,7069,112.116.800
12 ago 202269,1969,9769,0169,7869,193.390.100
11 ago 202269,3669,5168,4768,7268,142.986.100
10 ago 202269,2769,6968,7569,0468,462.825.800
09 ago 202268,6168,7567,9868,1167,531.990.400
08 ago 202269,0969,6668,4268,8268,242.189.100
05 ago 202267,8768,7867,3868,7268,142.002.600
04 ago 202268,7469,1268,0768,7468,163.468.000
03 ago 202268,1069,0967,7568,7368,153.044.800
02 ago 202267,6268,1166,3667,5767,003.480.700
01 ago 202267,7668,8167,5267,6267,054.960.700
29 lug 202267,2168,0166,7467,9667,396.000.000
28 lug 202265,0467,8465,0466,8366,275.442.700
27 lug 202268,4170,5468,2170,3069,714.437.100
26 lug 202267,8568,5867,5868,0767,502.825.100
25 lug 202269,2169,3367,7768,2267,642.584.400
22 lug 202269,0569,5868,7169,1068,523.616.700
21 lug 202268,1969,0167,9368,9868,402.226.900
20 lug 202267,5768,2267,1368,1267,542.701.700
19 lug 202266,1067,5165,7067,4266,853.281.900
18 lug 202266,2266,6264,8665,1064,552.998.100
15 lug 202265,4565,9164,7265,8665,307.912.900
14 lug 202264,0164,6963,2664,4663,923.173.000
13 lug 202264,2865,3563,8165,0464,493.628.300
12 lug 202265,9366,4864,7665,1564,603.475.700
*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...