Cognizant Technology Solutions Corp (COZ.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 10 |
| 04 jul 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 03 jul 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 02 jul 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 01 jul 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 28 jun 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 27 jun 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 26 jun 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 25 jun 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 24 jun 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 21 jun 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 20 jun 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 19 jun 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 18 jun 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 17 jun 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 14 jun 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 13 jun 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 12 jun 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 11 jun 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 10 jun 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 07 jun 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 06 jun 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 05 jun 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 04 jun 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 03 jun 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 31 may 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 30 may 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 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 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 23 may 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 22 may 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 21 may 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 20 may 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 17 may 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 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 | 62.63 | 62.63 | 62.63 | 62.63 | 62.33 | - |
| 13 may 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 61.78 | - |
| 10 may 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.48 | - |
| 09 may 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.29 | - |
| 08 may 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.41 | - |
| 07 may 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.10 | - |
| 06 may 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 60.96 | - |
| 03 may 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | - |
| 02 may 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.19 | - |
| 30 abr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.61 | - |
| 29 abr 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.08 | - |
| 26 abr 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.84 | - |
| 25 abr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.65 | - |
| 24 abr 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.18 | - |
| 23 abr 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.38 | - |
| 22 abr 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.06 | - |
| 19 abr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.94 | - |
| 18 abr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 62.95 | - |
| 17 abr 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.29 | - |
| 16 abr 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 63.76 | - |
| 15 abr 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.65 | - |
| 12 abr 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.24 | - |
| 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 | - |
| 09 abr 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 64.90 | - |
| 08 abr 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.04 | - |
| 05 abr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.66 | - |
| 04 abr 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.86 | - |
| 03 abr 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.72 | - |
| 02 abr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.21 | - |
| 28 mar 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.60 | - |
| 27 mar 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.32 | - |
| 26 mar 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.90 | - |
| 25 mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.81 | - |
| 22 mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.40 | - |
| 21 mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.62 | - |
| 20 mar 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.00 | - |
| 19 mar 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.32 | - |
| 18 mar 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 68.95 | - |
| 15 mar 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.79 | - |
| 14 mar 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.88 | - |
| 13 mar 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.81 | - |
| 12 mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.03 | - |
| 11 mar 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.49 | - |
| 08 mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.03 | - |
| 07 mar 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.37 | - |
| 06 mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.15 | - |
| 05 mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.90 | - |
| 04 mar 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 71.93 | - |
| 01 mar 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.71 | - |
| 29 feb 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 71.72 | - |
| 28 feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.35 | - |
| 27 feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.47 | - |
| 26 feb 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 72.90 | - |
| 23 feb 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.71 | - |
| 22 feb 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.39 | - |
| 21 feb 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.21 | - |
| 20 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.66 | - |
| 19 feb 2024 | 71.27 | 71.38 | 71.27 | 71.38 | 71.04 | 10 |
| 16 feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.71 | - |
| 16 feb 2024 | 0.3 Dividendo | |||||
| *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.