U.S. markets open in 3 hours 4 minutes
F S&P 500
5,528.50 +7.00 (+0.13%) F Dow Jones
39,544.00 +75.00 (+0.19%) F Nasdaq
19,935.00 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,073.60 +8.60 (+0.42%) Petróleo
81.74 +0.20 (+0.25%) Oro
2,339.30 -0.30 (-0.01%)
Cognizant Technology Solutions Corporation (0QZ5.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 06:18PM BST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.00 | 0.00 | 0.00 | 68.21 | 68.21 | 80 |
| 27 jun 2024 | 68.00 | 68.07 | 67.82 | 67.83 | 67.83 | 1,632 |
| 26 jun 2024 | 68.90 | 68.90 | 67.89 | 68.54 | 68.54 | 880,538 |
| 25 jun 2024 | 69.00 | 69.30 | 68.39 | 68.39 | 68.39 | 2,603 |
| 24 jun 2024 | 68.01 | 69.20 | 68.01 | 68.74 | 68.74 | 2,292 |
| 21 jun 2024 | 68.74 | 68.74 | 67.78 | 67.91 | 67.91 | 2,346 |
| 20 jun 2024 | 65.89 | 68.46 | 65.89 | 68.26 | 68.26 | 13,466 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 65.73 | 66.03 | 65.58 | 65.76 | 65.76 | 2,790 |
| 17 jun 2024 | 64.01 | 65.22 | 64.01 | 65.22 | 65.22 | 1,504 |
| 14 jun 2024 | 64.55 | 64.55 | 63.98 | 64.05 | 64.05 | 1,740 |
| 13 jun 2024 | 65.72 | 65.79 | 64.93 | 64.93 | 64.93 | 2,529 |
| 12 jun 2024 | 67.13 | 67.13 | 66.07 | 66.07 | 66.07 | 1,047 |
| 11 jun 2024 | 67.25 | 67.25 | 65.84 | 67.00 | 67.00 | 77,256 |
| 10 jun 2024 | 65.96 | 67.29 | 65.71 | 67.23 | 67.23 | 2,982 |
| 07 jun 2024 | 66.05 | 66.71 | 66.05 | 66.48 | 66.48 | 1,788 |
| 06 jun 2024 | 65.57 | 65.86 | 65.42 | 65.78 | 65.78 | 1,335 |
| 05 jun 2024 | 65.61 | 65.67 | 65.11 | 65.28 | 65.28 | 1,175 |
| 04 jun 2024 | 65.78 | 65.94 | 65.34 | 65.44 | 65.44 | 134,606 |
| 03 jun 2024 | 66.12 | 66.25 | 65.23 | 65.61 | 65.61 | 401 |
| 31 may 2024 | 64.66 | 65.17 | 64.42 | 65.11 | 65.11 | 2,944 |
| 30 may 2024 | 65.90 | 66.12 | 64.91 | 64.91 | 64.91 | 239,588 |
| 29 may 2024 | 66.70 | 66.70 | 66.12 | 66.29 | 66.29 | 1,889 |
| 28 may 2024 | 67.84 | 68.06 | 67.21 | 67.21 | 67.21 | 4,414 |
| 24 may 2024 | 68.97 | 68.98 | 68.39 | 68.56 | 68.56 | 1,509 |
| 23 may 2024 | 69.32 | 69.43 | 68.36 | 68.36 | 68.36 | 2,257 |
| 22 may 2024 | 68.75 | 69.29 | 68.75 | 68.97 | 68.97 | 762 |
| 21 may 2024 | 69.24 | 69.24 | 68.53 | 68.56 | 68.56 | 1,336 |
| 20 may 2024 | 68.94 | 69.56 | 68.76 | 69.38 | 69.38 | 1,469 |
| 17 may 2024 | 69.95 | 70.07 | 68.23 | 68.39 | 68.39 | 2,346 |
| 17 may 2024 | 0.3 Dividendo | |||||
| 16 may 2024 | 69.00 | 70.67 | 68.97 | 70.25 | 69.95 | 4,169 |
| 15 may 2024 | 68.50 | 68.50 | 67.88 | 68.36 | 68.07 | 1,087 |
| 14 may 2024 | 68.23 | 68.71 | 67.61 | 67.61 | 67.32 | 990 |
| 13 may 2024 | 67.06 | 68.20 | 67.06 | 68.07 | 67.77 | 2,156 |
| 10 may 2024 | 66.73 | 66.97 | 66.72 | 66.84 | 66.55 | 2,472 |
| 09 may 2024 | 67.22 | 67.25 | 66.37 | 66.37 | 66.09 | 959 |
| 08 may 2024 | 67.82 | 67.82 | 67.36 | 67.47 | 67.18 | 961 |
| 07 may 2024 | 66.55 | 67.36 | 66.55 | 67.32 | 67.03 | 2,583 |
| 03 may 2024 | 66.23 | 67.15 | 66.23 | 66.39 | 66.11 | 1,869 |
| 02 may 2024 | 67.96 | 67.96 | 65.79 | 66.28 | 66.00 | 2,190 |
| 01 may 2024 | 65.99 | 65.99 | 65.31 | 65.77 | 65.49 | 408 |
| 30 abr 2024 | 66.29 | 66.63 | 65.94 | 66.04 | 65.76 | 1,688 |
| 29 abr 2024 | 67.07 | 67.70 | 66.80 | 67.06 | 66.77 | 264,138 |
| 26 abr 2024 | 67.07 | 67.15 | 66.54 | 66.84 | 66.55 | 855 |
| 25 abr 2024 | 67.15 | 67.36 | 66.34 | 67.05 | 66.76 | 720 |
| 24 abr 2024 | 67.77 | 67.93 | 67.30 | 67.39 | 67.10 | 397,941 |
| 23 abr 2024 | 68.06 | 68.32 | 67.92 | 68.19 | 67.90 | 182,540 |
| 22 abr 2024 | 67.41 | 68.40 | 67.41 | 68.40 | 68.11 | 498 |
| 19 abr 2024 | 67.45 | 67.55 | 67.07 | 67.07 | 66.79 | 1,332 |
| 18 abr 2024 | 66.98 | 67.71 | 66.72 | 67.16 | 66.87 | 1,783 |
| 17 abr 2024 | 68.53 | 68.53 | 67.58 | 67.82 | 67.53 | 918 |
| 16 abr 2024 | 68.64 | 68.74 | 68.03 | 68.42 | 68.13 | 42,934 |
| 15 abr 2024 | 70.03 | 70.12 | 68.78 | 68.78 | 68.48 | 2,272 |
| 12 abr 2024 | 69.59 | 69.97 | 69.10 | 69.10 | 68.80 | 2,182 |
| 11 abr 2024 | 70.36 | 70.75 | 70.16 | 70.75 | 70.45 | 572 |
| 10 abr 2024 | 70.73 | 70.79 | 69.93 | 69.93 | 69.63 | 942 |
| 09 abr 2024 | 71.07 | 71.50 | 71.04 | 71.08 | 70.78 | 52,621 |
| 08 abr 2024 | 71.13 | 71.53 | 70.87 | 71.44 | 71.14 | 2,005 |
| 05 abr 2024 | 71.61 | 71.70 | 71.06 | 71.06 | 70.76 | 1,608 |
| 04 abr 2024 | 72.52 | 72.79 | 72.34 | 72.34 | 72.03 | 1,314 |
| 03 abr 2024 | 71.40 | 72.15 | 71.26 | 71.96 | 71.65 | 842 |
| 02 abr 2024 | 71.53 | 71.88 | 71.40 | 71.79 | 71.48 | 2,707 |
| 28 mar 2024 | 73.59 | 73.98 | 73.38 | 73.38 | 73.07 | 1,588 |
| 27 mar 2024 | 73.05 | 73.56 | 73.05 | 73.40 | 73.09 | 1,306 |
| 26 mar 2024 | 72.18 | 72.28 | 71.96 | 72.17 | 71.86 | 1,737 |
| 25 mar 2024 | 72.07 | 72.50 | 71.90 | 72.17 | 71.86 | 575,815 |
| 22 mar 2024 | 72.67 | 72.79 | 71.60 | 71.97 | 71.66 | 8,879 |
| 21 mar 2024 | 73.41 | 75.47 | 72.91 | 72.99 | 72.68 | 602,004 |
| 20 mar 2024 | 74.22 | 74.97 | 74.06 | 74.88 | 74.56 | 1,284 |
| 19 mar 2024 | 74.91 | 75.30 | 74.54 | 74.64 | 74.32 | 1,934 |
| 18 mar 2024 | 76.01 | 76.01 | 75.08 | 75.30 | 74.98 | 4,924 |
| 15 mar 2024 | 76.12 | 76.31 | 75.21 | 75.30 | 74.98 | 1,228 |
| 14 mar 2024 | 77.11 | 77.15 | 76.00 | 76.00 | 75.68 | 2,291 |
| 13 mar 2024 | 77.14 | 77.26 | 76.89 | 77.03 | 76.70 | 1,008 |
| 12 mar 2024 | 77.30 | 77.30 | 76.85 | 76.89 | 76.56 | 525 |
| 11 mar 2024 | 76.92 | 77.21 | 76.49 | 77.09 | 76.76 | 696 |
| 08 mar 2024 | 77.18 | 77.45 | 76.59 | 77.05 | 76.72 | 703 |
| 07 mar 2024 | 77.11 | 77.90 | 77.05 | 77.77 | 77.44 | 882 |
| 06 mar 2024 | 78.73 | 78.76 | 77.00 | 77.00 | 76.67 | 1,696 |
| 05 mar 2024 | 78.72 | 78.97 | 78.25 | 78.45 | 78.11 | 106 |
| 04 mar 2024 | 78.95 | 79.66 | 78.71 | 79.30 | 78.96 | 460 |
| 01 mar 2024 | 78.95 | 79.45 | 78.58 | 78.66 | 78.32 | 905 |
| 29 feb 2024 | 79.43 | 79.58 | 78.54 | 79.01 | 78.67 | 108 |
| 28 feb 2024 | 79.14 | 79.18 | 78.38 | 78.59 | 78.25 | 169,704 |
| 27 feb 2024 | 79.42 | 79.86 | 78.86 | 78.89 | 78.55 | 119 |
| 26 feb 2024 | 79.62 | 79.77 | 79.00 | 79.77 | 79.43 | 226 |
| 23 feb 2024 | 79.90 | 80.04 | 79.49 | 79.49 | 79.15 | 576 |
| 22 feb 2024 | 78.39 | 79.39 | 78.39 | 79.38 | 79.04 | 913 |
| 21 feb 2024 | 76.24 | 76.89 | 76.24 | 76.89 | 76.56 | 255 |
| 20 feb 2024 | 76.86 | 77.37 | 76.66 | 76.66 | 76.34 | 1,740 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 78.02 | 78.02 | 77.31 | 77.60 | 77.27 | 534 |
| 16 feb 2024 | 0.3 Dividendo | |||||
| 15 feb 2024 | 77.14 | 77.92 | 77.12 | 77.87 | 77.24 | 681 |
| 14 feb 2024 | 75.85 | 76.45 | 75.85 | 76.33 | 75.71 | 2,962 |
| 13 feb 2024 | 75.71 | 75.94 | 74.81 | 75.34 | 74.73 | 1,549 |
| 12 feb 2024 | 76.41 | 76.96 | 75.56 | 76.27 | 75.65 | 6,442 |
| 09 feb 2024 | 78.69 | 78.71 | 77.03 | 77.05 | 76.43 | 1,284 |
| 08 feb 2024 | 78.36 | 78.58 | 77.50 | 78.18 | 77.55 | 2,298 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.