U.S. markets open in 1 hour 40 minutes
F S&P 500
5,534.00 -3.00 (-0.05%) F Dow Jones
39,430.00 -96.00 (-0.24%) F Nasdaq
19,989.50 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,035.90 -9.00 (-0.44%) Petróleo
81.34 +0.51 (+0.63%) Oro
2,320.70 -10.10 (-0.43%)
Cognizant Technology Solutions Corp (COZ.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 63.86 | 63.99 | 63.84 | 64.29 | 64.29 | - |
| 25 jun 2024 | 63.86 | 63.99 | 63.84 | 63.84 | 63.84 | - |
| 24 jun 2024 | 63.71 | 64.19 | 63.71 | 64.16 | 64.16 | - |
| 21 jun 2024 | 63.49 | 63.78 | 63.37 | 63.74 | 63.74 | 50 |
| 20 jun 2024 | 61.30 | 62.06 | 61.30 | 62.06 | 62.06 | 16 |
| 19 jun 2024 | 61.14 | 61.23 | 61.14 | 61.23 | 61.23 | - |
| 18 jun 2024 | 60.92 | 61.32 | 60.92 | 61.32 | 61.32 | - |
| 17 jun 2024 | 59.88 | 60.38 | 59.88 | 60.38 | 60.38 | - |
| 14 jun 2024 | 60.12 | 60.16 | 59.87 | 59.87 | 59.87 | - |
| 13 jun 2024 | 61.58 | 61.58 | 60.41 | 60.41 | 60.41 | - |
| 12 jun 2024 | 62.19 | 62.34 | 61.00 | 61.00 | 61.00 | 34 |
| 11 jun 2024 | 62.22 | 62.27 | 62.22 | 62.27 | 62.27 | - |
| 10 jun 2024 | 61.07 | 62.34 | 60.92 | 62.34 | 62.34 | - |
| 07 jun 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 06 jun 2024 | 60.02 | 60.90 | 60.02 | 60.90 | 60.90 | - |
| 05 jun 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 04 jun 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 03 jun 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 31 may 2024 | 59.46 | 59.51 | 59.46 | 59.51 | 59.51 | - |
| 30 may 2024 | 60.65 | 60.65 | 59.90 | 59.90 | 59.90 | 360 |
| 29 may 2024 | 61.02 | 61.39 | 61.02 | 61.30 | 61.30 | - |
| 28 may 2024 | 62.44 | 62.44 | 61.39 | 61.39 | 61.39 | - |
| 27 may 2024 | 62.72 | 63.16 | 62.64 | 62.71 | 62.71 | 5 |
| 24 may 2024 | 63.16 | 63.35 | 63.06 | 63.14 | 63.14 | 140 |
| 23 may 2024 | 64.11 | 64.11 | 63.15 | 63.23 | 63.23 | - |
| 22 may 2024 | 63.18 | 63.85 | 63.18 | 63.85 | 63.85 | - |
| 21 may 2024 | 63.88 | 63.88 | 63.19 | 63.19 | 63.19 | - |
| 20 may 2024 | 63.28 | 63.86 | 63.28 | 63.86 | 63.86 | - |
| 17 may 2024 | 64.34 | 64.34 | 62.91 | 63.21 | 63.21 | - |
| 17 may 2024 | 0.3 Dividendo | |||||
| 16 may 2024 | 63.10 | 64.76 | 63.10 | 64.76 | 64.46 | - |
| 15 may 2024 | 62.43 | 63.38 | 62.43 | 63.38 | 63.09 | - |
| 14 may 2024 | 62.67 | 62.77 | 62.49 | 62.66 | 62.37 | 52 |
| 13 may 2024 | 62.12 | 63.01 | 62.12 | 62.94 | 62.65 | 300 |
| 10 may 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.56 | - |
| 09 may 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.37 | - |
| 08 may 2024 | 62.79 | 63.04 | 62.62 | 63.04 | 62.75 | 2 |
| 07 may 2024 | 61.50 | 61.50 | 61.35 | 61.35 | 61.07 | - |
| 06 may 2024 | 61.35 | 61.53 | 61.35 | 61.53 | 61.24 | - |
| 03 may 2024 | 61.59 | 61.74 | 61.53 | 61.72 | 61.43 | - |
| 02 may 2024 | 63.56 | 63.56 | 61.78 | 61.78 | 61.49 | - |
| 30 abr 2024 | 61.95 | 61.95 | 61.40 | 61.40 | 61.12 | 30 |
| 29 abr 2024 | 62.44 | 62.81 | 62.21 | 62.21 | 61.92 | - |
| 26 abr 2024 | 62.24 | 62.66 | 62.24 | 62.55 | 62.26 | - |
| 25 abr 2024 | 62.02 | 62.02 | 61.92 | 61.93 | 61.64 | - |
| 24 abr 2024 | 63.63 | 63.63 | 62.93 | 62.93 | 62.64 | - |
| 23 abr 2024 | 63.76 | 63.76 | 63.48 | 63.48 | 63.19 | - |
| 22 abr 2024 | 63.42 | 63.54 | 63.42 | 63.54 | 63.25 | - |
| 19 abr 2024 | 62.40 | 63.12 | 62.40 | 63.12 | 62.83 | - |
| 18 abr 2024 | 63.34 | 63.34 | 62.90 | 62.95 | 62.66 | 10 |
| 17 abr 2024 | 63.67 | 63.89 | 63.59 | 63.59 | 63.30 | - |
| 16 abr 2024 | 64.16 | 64.39 | 64.03 | 64.19 | 63.89 | - |
| 15 abr 2024 | 65.04 | 65.12 | 64.69 | 64.69 | 64.39 | - |
| 12 abr 2024 | 65.68 | 65.68 | 65.04 | 65.04 | 64.74 | - |
| 11 abr 2024 | 64.91 | 65.83 | 64.85 | 65.83 | 65.53 | - |
| 10 abr 2024 | 65.76 | 65.76 | 64.91 | 64.93 | 64.63 | 150 |
| 09 abr 2024 | 65.29 | 65.54 | 65.29 | 65.54 | 65.24 | - |
| 08 abr 2024 | 65.43 | 65.71 | 65.43 | 65.71 | 65.41 | - |
| 05 abr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.77 | - |
| 04 abr 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 65.92 | - |
| 03 abr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.79 | - |
| 02 abr 2024 | 66.61 | 66.63 | 66.42 | 66.42 | 66.11 | 36 |
| 28 mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.49 | - |
| 27 mar 2024 | 66.65 | 67.87 | 66.65 | 67.72 | 67.41 | - |
| 26 mar 2024 | 66.18 | 66.74 | 66.18 | 66.59 | 66.28 | 18 |
| 25 mar 2024 | 66.09 | 66.74 | 66.09 | 66.67 | 66.36 | - |
| 22 mar 2024 | 66.65 | 66.65 | 66.28 | 66.35 | 66.04 | 1,000 |
| 21 mar 2024 | 68.92 | 68.92 | 66.78 | 67.42 | 67.11 | 136 |
| 20 mar 2024 | 68.33 | 68.41 | 68.33 | 68.35 | 68.03 | - |
| 19 mar 2024 | 68.63 | 68.97 | 68.57 | 68.73 | 68.41 | - |
| 18 mar 2024 | 69.26 | 69.26 | 69.12 | 69.20 | 68.88 | - |
| 15 mar 2024 | 69.83 | 70.26 | 69.83 | 70.26 | 69.93 | - |
| 14 mar 2024 | 70.32 | 70.38 | 70.32 | 70.38 | 70.05 | 3 |
| 13 mar 2024 | 70.22 | 70.39 | 70.22 | 70.37 | 70.04 | - |
| 12 mar 2024 | 70.33 | 70.73 | 70.28 | 70.51 | 70.18 | 31 |
| 11 mar 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.59 | - |
| 08 mar 2024 | 70.40 | 70.66 | 70.16 | 70.37 | 70.04 | - |
| 07 mar 2024 | 69.75 | 70.94 | 69.75 | 70.72 | 70.39 | 16 |
| 06 mar 2024 | 71.54 | 71.54 | 70.50 | 70.50 | 70.17 | - |
| 05 mar 2024 | 72.30 | 72.34 | 71.89 | 71.89 | 71.56 | - |
| 04 mar 2024 | 72.30 | 72.72 | 72.30 | 72.63 | 72.29 | - |
| 01 mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.77 | - |
| 29 feb 2024 | 72.10 | 72.50 | 72.10 | 72.50 | 72.16 | 28 |
| 28 feb 2024 | 72.77 | 72.77 | 72.66 | 72.66 | 72.32 | - |
| 27 feb 2024 | 72.88 | 73.20 | 72.88 | 73.20 | 72.86 | - |
| 26 feb 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 72.94 | - |
| 23 feb 2024 | 73.11 | 73.72 | 73.11 | 73.58 | 73.24 | 35 |
| 22 feb 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.28 | - |
| 21 feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.23 | - |
| 20 feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 70.76 | - |
| 19 feb 2024 | 71.23 | 71.34 | 71.23 | 71.34 | 71.01 | 50 |
| 16 feb 2024 | 72.14 | 72.14 | 71.44 | 71.44 | 71.11 | - |
| 16 feb 2024 | 0.3 Dividendo | |||||
| 15 feb 2024 | 71.41 | 71.96 | 71.41 | 71.86 | 71.23 | - |
| 14 feb 2024 | 70.34 | 70.98 | 70.34 | 70.98 | 70.36 | - |
| 13 feb 2024 | 70.75 | 70.75 | 70.21 | 70.21 | 69.59 | 500 |
| 12 feb 2024 | 71.15 | 71.15 | 70.43 | 70.72 | 70.10 | - |
| 09 feb 2024 | 72.45 | 72.45 | 71.46 | 71.46 | 70.83 | 14 |
| 08 feb 2024 | 72.14 | 72.88 | 72.14 | 72.56 | 71.92 | 15 |
| 07 feb 2024 | 69.03 | 69.20 | 69.03 | 69.20 | 68.59 | 15 |
| *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.