U.S. markets open in 3 hours 35 minutes
F S&P 500
5,526.25 +4.75 (+0.09%) F Dow Jones
39,529.00 +60.00 (+0.15%) F Nasdaq
19,931.25 +4.00 (+0.02%) E-mini Russell 2000 Index Futur
2,070.80 +5.80 (+0.28%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,336.30 -3.30 (-0.14%)
Cognizant Technology Solutions Corporation (COZ.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:31AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 63.11 | 63.28 | 63.11 | 63.26 | 63.26 | 110 |
| 28 jun 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 27 jun 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 26 jun 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 25 jun 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 24 jun 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 21 jun 2024 | 63.42 | 64.00 | 63.42 | 64.00 | 64.00 | 110 |
| 20 jun 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 19 jun 2024 | 61.05 | 61.05 | 61.02 | 61.02 | 61.02 | 45 |
| 18 jun 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 17 jun 2024 | 59.77 | 59.92 | 59.77 | 59.92 | 59.92 | - |
| 14 jun 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 13 jun 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 12 jun 2024 | 62.12 | 62.12 | 62.10 | 62.10 | 62.10 | 87 |
| 11 jun 2024 | 62.12 | 62.12 | 62.04 | 62.04 | 62.04 | 70 |
| 10 jun 2024 | 60.98 | 62.00 | 60.97 | 62.00 | 62.00 | 100 |
| 07 jun 2024 | 60.64 | 60.66 | 60.64 | 60.66 | 60.66 | - |
| 06 jun 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 05 jun 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 04 jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 03 jun 2024 | 60.81 | 60.81 | 60.09 | 60.09 | 60.09 | 108 |
| 31 may 2024 | 59.39 | 59.39 | 59.23 | 59.23 | 59.23 | 50 |
| 30 may 2024 | 60.55 | 60.67 | 60.55 | 60.67 | 60.67 | - |
| 29 may 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 28 may 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 27 may 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 24 may 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 23 may 2024 | 64.03 | 64.03 | 63.92 | 63.92 | 63.92 | 150 |
| 22 may 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 21 may 2024 | 63.78 | 63.78 | 63.55 | 63.55 | 63.55 | - |
| 20 may 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 17 may 2024 | 64.24 | 64.57 | 64.24 | 64.57 | 64.57 | 2 |
| 17 may 2024 | 0.3 Dividendo | |||||
| 16 may 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 62.71 | - |
| 15 may 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.03 | - |
| 14 may 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.29 | - |
| 13 may 2024 | 62.04 | 63.07 | 62.04 | 63.07 | 62.77 | 155 |
| 10 may 2024 | 61.77 | 61.84 | 61.77 | 61.84 | 61.55 | - |
| 09 may 2024 | 62.60 | 62.60 | 62.09 | 62.09 | 61.79 | - |
| 08 may 2024 | 62.71 | 62.82 | 62.71 | 62.82 | 62.52 | 32 |
| 07 may 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.10 | - |
| 06 may 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.99 | - |
| 03 may 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | - |
| 02 may 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.15 | - |
| 30 abr 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.58 | - |
| 29 abr 2024 | 62.34 | 62.45 | 62.34 | 62.45 | 62.15 | 205 |
| 26 abr 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.82 | - |
| 25 abr 2024 | 61.90 | 62.61 | 61.90 | 62.61 | 62.31 | - |
| 24 abr 2024 | 63.51 | 63.51 | 63.48 | 63.48 | 63.18 | - |
| 23 abr 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.38 | - |
| 22 abr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 62.99 | - |
| 19 abr 2024 | 62.25 | 62.98 | 62.25 | 62.98 | 62.68 | - |
| 18 abr 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.04 | - |
| 17 abr 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.16 | - |
| 16 abr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 63.80 | - |
| 15 abr 2024 | 64.96 | 65.06 | 64.50 | 64.50 | 64.19 | 20 |
| 12 abr 2024 | 65.65 | 65.65 | 65.57 | 65.57 | 65.26 | - |
| 11 abr 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.55 | - |
| 10 abr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.37 | 10 |
| 09 abr 2024 | 65.20 | 65.55 | 65.20 | 65.55 | 65.24 | - |
| 08 abr 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.03 | - |
| 05 abr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.66 | - |
| 04 abr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.85 | - |
| 03 abr 2024 | 66.03 | 66.28 | 66.03 | 66.28 | 65.96 | - |
| 02 abr 2024 | 66.57 | 66.58 | 66.57 | 66.58 | 66.26 | - |
| 28 mar 2024 | 67.86 | 68.14 | 67.44 | 68.14 | 67.82 | 270 |
| 27 mar 2024 | 66.64 | 66.64 | 66.47 | 66.47 | 66.15 | - |
| 26 mar 2024 | 66.25 | 66.25 | 66.22 | 66.22 | 65.90 | - |
| 25 mar 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.09 | 100 |
| 22 mar 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.31 | - |
| 21 mar 2024 | 68.96 | 69.40 | 68.96 | 69.40 | 69.07 | 20 |
| 20 mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.07 | - |
| 19 mar 2024 | 68.66 | 68.68 | 68.66 | 68.68 | 68.35 | - |
| 18 mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.93 | - |
| 15 mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.15 | 100 |
| 14 mar 2024 | 70.23 | 70.83 | 70.23 | 70.83 | 70.49 | 30 |
| 13 mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 69.84 | - |
| 12 mar 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.04 | - |
| 11 mar 2024 | 69.79 | 69.79 | 69.66 | 69.66 | 69.33 | - |
| 08 mar 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.02 | - |
| 07 mar 2024 | 69.70 | 69.83 | 69.70 | 69.83 | 69.50 | - |
| 06 mar 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.27 | - |
| 05 mar 2024 | 72.20 | 72.28 | 72.20 | 72.28 | 71.94 | - |
| 04 mar 2024 | 72.25 | 72.78 | 72.25 | 72.78 | 72.43 | - |
| 01 mar 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.74 | - |
| 29 feb 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 71.74 | - |
| 28 feb 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.37 | - |
| 27 feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.47 | - |
| 26 feb 2024 | 73.21 | 73.30 | 73.21 | 73.24 | 72.89 | 30 |
| 23 feb 2024 | 73.06 | 73.43 | 73.06 | 73.43 | 73.08 | 106 |
| 22 feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.31 | - |
| 21 feb 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.19 | - |
| 20 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.66 | - |
| 19 feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 70.93 | - |
| 16 feb 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 71.73 | - |
| 16 feb 2024 | 0.3 Dividendo | |||||
| 15 feb 2024 | 71.36 | 71.95 | 71.33 | 71.95 | 71.31 | - |
| 14 feb 2024 | 70.27 | 70.90 | 70.27 | 70.90 | 70.27 | 98 |
| 13 feb 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.08 | - |
| 12 feb 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.52 | - |
| *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.