Italia Markets open in 7 hrs 54 mins

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,65+0,49 (+0,84%)
Alla chiusura: 04:00PM EDT
59,04 +0,39 (+0,66%)
Dopo ore: 05:32PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202357,7758,6857,2458,6558,653.303.000
23 mar 202357,8959,1857,7258,1658,163.666.000
22 mar 202359,0959,2557,4057,4457,443.675.400
21 mar 202359,3159,6058,8059,1859,183.837.400
20 mar 202357,8958,8957,8858,7058,703.949.100
17 mar 202358,4458,6757,6057,7957,797.121.800
16 mar 202356,6658,5356,5958,4058,406.605.300
15 mar 202357,6457,8356,4557,0757,075.062.800
14 mar 202358,7059,5957,9258,4458,444.655.200
13 mar 202359,8060,0857,8857,9857,988.749.300
10 mar 202360,9561,1360,0660,3860,3810.747.000
09 mar 202361,5661,8960,6660,9160,915.330.100
08 mar 202361,5961,9661,1961,5361,534.058.200
07 mar 202362,5062,6861,2061,4261,422.423.900
06 mar 202362,8663,7262,4762,6162,613.929.200
03 mar 202362,7362,8962,2162,5462,542.028.800
02 mar 202362,0962,6561,8562,5362,533.990.500
01 mar 202362,5862,8661,9062,3762,373.089.500
28 feb 202363,2963,4362,4862,6362,633.942.300
27 feb 202364,5664,6363,3363,5063,503.122.000
24 feb 202363,4963,9663,1363,8363,832.293.600
23 feb 202364,6764,9563,5064,2964,295.659.000
22 feb 202364,7565,1464,1864,4464,445.370.900
21 feb 202364,6164,8963,7764,6664,663.808.500
17 feb 202366,0666,1965,0765,4865,483.784.900
16 feb 202366,0667,2065,8766,3666,363.067.800
15 feb 202366,8567,3366,6067,1367,133.175.700
14 feb 202367,5967,7166,0067,4167,413.674.700
13 feb 202366,6568,0166,4067,8367,835.427.900
10 feb 202365,9866,7565,4866,7266,723.282.100
09 feb 202366,7067,6566,2666,6366,635.366.400
08 feb 202367,1467,3966,2366,3066,303.862.400
07 feb 202366,4967,8266,1567,5267,524.132.300
06 feb 202367,5268,3866,6466,8366,835.334.700
03 feb 202366,0269,4465,9968,2268,227.388.400
02 feb 202369,4870,8669,2670,6670,665.879.400
01 feb 202366,3769,2966,1768,8468,845.728.700
31 gen 202365,2066,7865,0766,7566,754.195.500
30 gen 202365,0465,9064,9565,2765,277.492.900
27 gen 202364,6665,8464,2765,7165,713.849.100
26 gen 202364,6664,7263,6964,6664,663.229.500
25 gen 202363,1764,2462,8664,1464,143.932.700
24 gen 202363,9764,5263,6663,9263,923.226.800
23 gen 202362,6364,4962,5164,2464,244.119.900
20 gen 202361,7763,0861,3962,7462,7410.647.300
19 gen 202360,5261,7160,2961,3761,374.856.900
18 gen 202363,0063,2860,8460,9960,995.985.400
17 gen 202363,9964,0662,8862,9662,965.486.000
13 gen 202364,3965,1063,7164,0664,065.249.500
12 gen 202362,2067,4162,1265,1065,1011.756.000
11 gen 202361,6962,2161,0361,5061,504.884.600
10 gen 202360,5561,2559,7861,2161,216.993.900
09 gen 202358,5761,1558,5660,8660,866.787.100
06 gen 202357,9459,9357,8359,7559,754.411.600
05 gen 202357,0057,6356,7857,5757,572.682.600
04 gen 202358,2458,6357,6258,0658,063.066.600
03 gen 202357,6458,1057,0657,5957,592.635.800
30 dic 202256,6357,2256,3257,1957,195.540.600
29 dic 202256,2157,3656,0657,1357,137.796.600
28 dic 202256,6356,9155,4855,5855,584.965.200
27 dic 202255,9756,5955,5856,4856,483.434.700
23 dic 202254,9956,0654,9956,0256,022.155.800
22 dic 202255,0755,4854,2555,4655,464.040.600
21 dic 202255,4356,1355,3955,6355,633.954.900
20 dic 202254,8855,6054,5955,0455,044.526.000
19 dic 202255,6455,9954,8154,9854,983.315.400
16 dic 202255,8155,9754,9555,5655,568.720.800
15 dic 202256,7957,2855,6156,3556,354.896.000
14 dic 202259,2159,7557,7058,2358,234.461.400
13 dic 202261,4861,6358,8659,1859,185.222.000
12 dic 202258,1859,3657,7859,0459,047.712.100
09 dic 202259,1059,1957,5658,3458,346.282.300
08 dic 202259,3959,8158,9559,3059,304.565.700
07 dic 202259,9460,1159,2159,4059,402.577.200
06 dic 202260,3160,6659,0559,6459,642.494.000
05 dic 202261,7662,0560,3260,4560,453.480.500
02 dic 202261,6262,8861,5462,3962,393.132.200
01 dic 202262,5963,5862,2962,6262,622.682.600
30 nov 202259,5762,3459,3862,2162,214.581.900
29 nov 202259,9260,5259,3859,6259,622.184.800
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
16 nov 202259,8559,9459,2059,4159,416.229.600
15 nov 202259,1660,0258,6059,9659,965.668.600
14 nov 202258,1258,8658,0258,0858,085.063.300
11 nov 202257,5958,7757,3858,4258,423.611.000
10 nov 202256,1257,4155,2057,2957,295.478.600
09 nov 202252,9154,4552,7454,0254,025.199.500
08 nov 202254,0854,5852,7353,2253,224.411.400
07 nov 202252,9253,8552,4853,7553,755.007.300
04 nov 202252,6153,5251,4452,6352,635.169.200
03 nov 202252,1153,7451,3351,9651,968.195.500
02 nov 202262,3762,8460,2160,2660,263.989.100
01 nov 202262,7163,0162,0562,5362,532.427.000
31 ott 202262,4362,6461,8562,2562,253.759.100
*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...