Italia markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
84,44+2,65 (+3,24%)
Alla chiusura: 04:00PM EST
84,44 0,00 (0,00%)
Dopo ore: 07:39PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202281,7984,4781,2784,4484,442.491.440
27 gen 202282,3283,9381,3081,7981,792.837.800
26 gen 202282,6784,0780,9781,8381,832.866.600
25 gen 202283,9684,1582,0782,2582,253.805.900
24 gen 202284,9285,2081,7985,1085,105.057.600
21 gen 202286,1786,9384,1384,2684,264.225.700
20 gen 202286,2887,5685,6285,6985,692.453.400
19 gen 202286,2687,0385,9086,0486,042.626.000
18 gen 202285,5286,8085,3986,1986,192.345.900
14 gen 202286,0087,3185,9787,2087,202.327.000
13 gen 202288,1188,4887,0287,2087,202.556.600
12 gen 202288,4489,6187,6288,0788,072.858.300
11 gen 202286,5088,0385,5287,9787,972.797.400
10 gen 202285,9386,7584,8986,6886,683.504.400
07 gen 202288,1788,1786,9887,4287,422.755.000
06 gen 202290,0990,7087,9988,2388,233.207.600
05 gen 202291,4291,9289,9890,0290,022.523.700
04 gen 202289,5792,0389,5591,4291,422.702.700
03 gen 202288,6889,9788,3989,5789,572.673.800
31 dic 202188,7289,1788,6588,7288,721.356.500
30 dic 202189,5989,9588,8388,9488,941.412.700
29 dic 202188,6890,0888,5289,5989,592.060.900
28 dic 202188,2788,8987,9988,7388,731.516.500
27 dic 202186,4488,1886,3688,0988,091.883.500
23 dic 202186,0586,9785,9386,2986,291.647.300
22 dic 202184,9285,9784,8385,9085,901.947.200
21 dic 202183,5285,3183,3685,2085,202.186.100
20 dic 202183,6284,0781,8582,9182,912.055.300
17 dic 202184,2785,9484,0484,8284,827.361.900
16 dic 202184,2985,3483,6284,6884,685.230.400
15 dic 202181,9483,0581,2382,9082,902.938.000
14 dic 202181,3682,7181,1781,8881,882.490.100
13 dic 202182,0082,3981,4381,9381,932.180.000
10 dic 202181,2582,2881,2582,1082,102.435.900
09 dic 202180,8581,2480,5680,9980,992.160.000
08 dic 202181,7482,1881,2081,2281,222.472.200
07 dic 202181,5882,3981,2981,4581,452.848.500
06 dic 202179,4781,2978,5180,7280,722.877.900
03 dic 202179,8880,0277,7878,5278,523.494.000
02 dic 202177,4779,7276,8979,4379,433.070.700
01 dic 202179,0079,4476,7976,8676,863.123.400
30 nov 202179,5579,6577,4777,9877,984.891.600
29 nov 202179,3180,1478,5279,7179,712.404.200
26 nov 202180,0380,1878,1078,4078,401.727.600
24 nov 202179,9780,9479,5480,7480,742.205.600
23 nov 202181,0981,5479,9680,7680,763.351.500
22 nov 202182,1782,8181,2481,3981,393.135.200
19 nov 202181,2982,8480,6581,9981,994.154.400
18 nov 202181,5081,6379,5781,0481,044.304.800
18 nov 20210.24 Dividendo
17 nov 202181,3781,7280,4380,9980,753.018.800
16 nov 202182,0082,5481,5481,7581,512.006.200
15 nov 202182,2982,6881,7281,9581,712.007.700
12 nov 202181,2182,5381,0781,9881,742.131.000
11 nov 202180,8881,5680,5881,0780,832.100.000
10 nov 202180,6081,5080,5380,6580,412.253.500
09 nov 202180,1280,6979,7580,5180,271.787.200
08 nov 202180,0080,5379,7380,1779,931.393.200
05 nov 202180,0080,9479,6679,9179,671.791.900
04 nov 202179,7380,2179,1779,5479,302.257.800
03 nov 202178,5580,0077,7279,6579,412.841.300
02 nov 202178,2678,7077,8078,6278,392.106.900
01 nov 202178,0078,4577,6978,0077,771.460.600
29 ott 202176,9278,6076,9078,0977,862.614.900
28 ott 202180,0282,0076,3877,3277,095.048.700
27 ott 202178,3678,4876,6377,7177,484.054.800
26 ott 202179,2980,2478,6878,7578,523.441.600
25 ott 202179,1579,2278,7578,9678,731.600.400
22 ott 202179,3479,7978,8679,0078,771.726.200
21 ott 202178,9779,2078,5579,0878,851.628.300
20 ott 202179,6079,7778,2979,1678,931.765.100
19 ott 202179,2979,9178,9279,7979,551.758.300
18 ott 202178,4479,0777,9178,8978,662.181.300
15 ott 202177,7178,9677,3678,8378,605.901.600
14 ott 202176,2677,8076,2677,4577,222.268.000
13 ott 202175,9976,5875,2275,6375,412.720.100
12 ott 202175,1875,6674,6875,1174,892.672.800
11 ott 202175,1676,4275,1575,3975,171.893.400
08 ott 202175,1376,0075,0875,4975,272.191.500
07 ott 202175,0075,7574,9175,2675,041.516.900
06 ott 202173,8074,8973,0574,3674,142.304.500
05 ott 202174,4874,9473,8974,4374,211.856.300
04 ott 202174,9975,4473,9074,3474,121.967.400
01 ott 202174,6375,6873,7875,2775,052.395.700
30 set 202175,8776,1374,0274,2173,992.837.000
29 set 202176,2676,5675,4975,5875,362.062.100
28 set 202177,7177,8376,1876,3676,132.959.500
27 set 202177,3578,2976,8178,0377,802.884.400
24 set 202176,7778,0676,7577,6277,392.989.800
23 set 202175,6777,2875,2777,1576,922.723.600
22 set 202174,9875,7474,8375,3975,171.713.200
21 set 202175,1875,4674,4874,5174,292.322.200
20 set 202174,7075,1474,0475,0674,842.536.400
17 set 202176,3576,6675,1975,4875,263.759.300
16 set 202176,4876,8676,0076,7676,531.900.200
15 set 202175,7276,7275,2576,4876,252.681.000
14 set 202176,7976,8875,5675,6875,461.668.400
13 set 202176,6676,8275,6676,4076,171.941.600
10 set 202176,7677,1576,1976,2676,031.754.900
09 set 202176,6377,0676,4476,4876,251.849.800
*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...