Italia markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
73,94-0,96 (-1,28%)
Al 12:07PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ago 202174,5475,0573,7373,9473,941.440.614
03 ago 202173,3474,9873,2374,9074,903.061.600
02 ago 202173,5674,3473,1173,6773,673.783.900
30 lug 202173,4074,4873,3573,5373,533.393.500
29 lug 202174,9775,9873,7773,9273,927.392.200
28 lug 202169,2870,1468,9469,7969,793.806.300
27 lug 202169,3270,0668,5469,1369,133.596.500
26 lug 202169,1769,7668,9369,4369,432.935.300
23 lug 202168,4769,5268,4669,2969,292.597.600
22 lug 202168,2068,2267,4468,1168,115.149.000
21 lug 202167,6768,0067,2767,7567,752.724.800
20 lug 202166,6868,0266,6867,6167,613.008.500
19 lug 202167,7267,8766,1966,4666,463.218.100
16 lug 202169,0469,2368,1768,2468,242.018.000
15 lug 202169,0069,2468,6568,8368,832.878.600
14 lug 202169,6069,9768,8869,2369,232.750.500
13 lug 202169,1169,1668,3468,7068,702.566.700
12 lug 202168,9869,2868,3169,2569,253.433.900
09 lug 202168,6169,2568,5069,1469,143.290.000
08 lug 202168,3368,6167,3768,3768,372.534.000
07 lug 202168,8169,3568,6968,9368,932.402.200
06 lug 202169,5169,5768,3868,7368,732.396.000
02 lug 202170,2070,2969,5469,6169,612.083.900
01 lug 202169,6169,9968,9469,8469,842.689.100
30 giu 202169,7770,0868,6169,2669,263.719.600
29 giu 202170,7471,1370,3670,4270,422.740.800
28 giu 202170,4670,6769,9170,1570,152.744.400
25 giu 202169,8370,6069,6170,4970,493.585.500
24 giu 202169,6269,9669,2769,8269,822.612.600
23 giu 202169,4069,7769,0769,1169,113.005.600
22 giu 202169,3769,6969,1169,5369,533.481.300
21 giu 202168,6969,8468,6869,6269,623.633.300
18 giu 202168,6568,8168,2168,3268,325.596.700
17 giu 202169,6969,8768,8969,1769,172.890.900
16 giu 202170,4870,8369,6870,0170,013.610.800
15 giu 202170,8171,5270,2870,3570,352.975.400
14 giu 202171,1571,2970,0670,7970,796.417.200
11 giu 202171,5671,5670,9171,2571,254.056.700
10 giu 202171,3271,6670,8871,1771,173.182.600
09 giu 202171,9871,9871,1671,2571,252.507.200
08 giu 202171,2371,8371,1471,4471,442.713.500
07 giu 202171,6771,7771,0171,3071,303.892.300
04 giu 202171,1271,6170,9771,5071,503.429.600
03 giu 202171,0071,1670,5470,8070,809.907.400
02 giu 202171,1871,5171,0271,2971,293.920.400
01 giu 202171,9972,4771,1071,1971,194.704.200
28 mag 202171,5571,8670,9071,5671,564.519.800
27 mag 202171,1371,6171,0071,1271,126.254.200
26 mag 202171,0271,4170,7571,0071,003.862.500
25 mag 202171,3171,4070,9271,0071,005.412.000
24 mag 202171,7571,8971,0071,1071,103.217.900
21 mag 202171,7372,1571,0971,2471,242.473.600
20 mag 202170,6971,8370,3371,3071,304.514.600
19 mag 202169,6570,8069,6470,7470,743.873.300
19 mag 20210.24 Dividendo
18 mag 202170,9071,8670,3470,9770,734.772.000
17 mag 202171,0171,1069,4070,6470,406.510.200
14 mag 202171,7171,9370,8571,0170,778.012.600
13 mag 202171,3071,7070,9671,2971,055.354.000
12 mag 202171,9572,3770,6270,7370,494.572.200
11 mag 202173,4773,7472,0372,6472,396.519.800
10 mag 202174,8775,2173,8474,0173,764.507.200
07 mag 202175,5875,5873,9574,8274,575.373.900
06 mag 202175,2277,0372,1675,1274,8710.853.300
05 mag 202181,7681,8980,4081,4681,184.092.900
04 mag 202181,5282,2080,7781,2580,983.875.800
03 mag 202180,7282,5780,4182,2081,924.333.300
30 apr 202181,1081,1179,9680,4080,132.849.100
29 apr 202180,7481,7880,1181,3681,082.249.900
28 apr 202180,1080,5879,3080,1879,913.170.500
27 apr 202179,4780,0979,1579,9479,672.855.000
26 apr 202178,7079,6678,0779,5679,292.194.500
23 apr 202179,1679,4278,4178,6978,422.392.700
22 apr 202178,2779,2177,4879,0478,774.507.100
21 apr 202179,9980,3879,1979,2578,986.537.900
20 apr 202180,3080,4979,3979,6179,343.087.500
19 apr 202180,5380,8880,0680,4080,132.664.600
16 apr 202180,0080,8579,5580,6280,353.132.400
15 apr 202180,0580,5079,2479,7779,504.530.400
14 apr 202180,0780,3579,2879,4679,192.276.500
13 apr 202180,2780,7479,8880,4480,172.371.000
12 apr 202180,0380,4879,6080,2379,962.358.500
09 apr 202180,0680,6579,7780,5580,281.985.700
08 apr 202179,5480,7779,3180,0679,793.345.300
07 apr 202179,9080,1279,1079,2178,941.750.500
06 apr 202179,2480,1679,1779,6679,392.346.400
05 apr 202179,1980,4979,0080,3380,062.543.600
01 apr 202178,9379,3378,1478,8878,612.430.400
31 mar 202178,8279,1877,9078,1277,863.573.800
30 mar 202177,7378,6777,5078,5778,302.506.600
29 mar 202178,9079,1177,1978,0677,803.099.600
26 mar 202177,2379,3376,9479,2478,972.403.600
25 mar 202177,0377,4576,0677,1076,842.935.500
24 mar 202176,7177,8576,5376,9476,683.008.600
23 mar 202177,1677,6276,1776,2375,973.154.500
22 mar 202176,9377,0676,2276,7376,474.237.300
19 mar 202175,7677,3375,4076,5576,295.658.300
18 mar 202177,2577,7776,0376,4076,142.890.000
17 mar 202177,4878,3277,1678,0377,772.415.000
16 mar 202179,0179,1077,8478,0677,802.497.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...