Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:40PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 68.09 | 68.40 | 67.75 | 68.15 | 68.15 | 958,525 |
| 22 abr 2024 | 67.82 | 68.55 | 67.36 | 68.20 | 68.20 | 3,050,900 |
| 19 abr 2024 | 67.30 | 67.60 | 66.98 | 67.44 | 67.44 | 4,889,500 |
| 18 abr 2024 | 66.99 | 68.00 | 66.60 | 67.13 | 67.13 | 4,601,900 |
| 17 abr 2024 | 68.42 | 68.53 | 67.49 | 67.54 | 67.54 | 2,538,700 |
| 16 abr 2024 | 68.67 | 68.82 | 67.88 | 67.93 | 67.93 | 2,282,200 |
| 15 abr 2024 | 70.02 | 70.24 | 68.37 | 68.42 | 68.42 | 2,953,800 |
| 12 abr 2024 | 69.98 | 70.03 | 69.02 | 69.26 | 69.26 | 2,804,800 |
| 11 abr 2024 | 70.01 | 70.90 | 70.01 | 70.57 | 70.57 | 3,799,300 |
| 10 abr 2024 | 71.00 | 71.05 | 69.70 | 69.97 | 69.97 | 3,221,900 |
| 09 abr 2024 | 71.00 | 71.75 | 71.00 | 71.56 | 71.56 | 3,157,500 |
| 08 abr 2024 | 71.13 | 71.55 | 70.81 | 71.06 | 71.06 | 4,595,800 |
| 05 abr 2024 | 71.50 | 71.75 | 71.07 | 71.13 | 71.13 | 5,175,800 |
| 04 abr 2024 | 72.37 | 72.81 | 71.31 | 71.61 | 71.61 | 3,655,200 |
| 03 abr 2024 | 71.41 | 72.39 | 71.26 | 71.84 | 71.84 | 3,748,500 |
| 02 abr 2024 | 71.52 | 72.06 | 71.41 | 71.68 | 71.68 | 5,553,100 |
| 01 abr 2024 | 72.73 | 72.74 | 71.56 | 71.75 | 71.75 | 5,095,300 |
| 28 mar 2024 | 73.40 | 74.07 | 73.14 | 73.29 | 73.29 | 11,104,800 |
| 27 mar 2024 | 72.91 | 73.65 | 72.91 | 73.62 | 73.62 | 2,880,900 |
| 26 mar 2024 | 72.25 | 72.55 | 71.91 | 72.40 | 72.40 | 5,329,800 |
| 25 mar 2024 | 72.00 | 72.56 | 71.79 | 72.01 | 72.01 | 4,257,400 |
| 22 mar 2024 | 72.61 | 72.62 | 71.60 | 71.90 | 71.90 | 5,802,200 |
| 21 mar 2024 | 73.48 | 75.70 | 72.41 | 72.58 | 72.58 | 7,625,100 |
| 20 mar 2024 | 74.47 | 75.40 | 73.93 | 75.15 | 75.15 | 6,438,600 |
| 19 mar 2024 | 74.83 | 75.37 | 74.53 | 74.65 | 74.65 | 7,622,500 |
| 18 mar 2024 | 75.87 | 76.07 | 75.01 | 75.09 | 75.09 | 11,544,200 |
| 15 mar 2024 | 76.25 | 76.57 | 75.13 | 75.33 | 75.33 | 6,883,400 |
| 14 mar 2024 | 76.95 | 77.14 | 75.88 | 76.35 | 76.35 | 3,635,500 |
| 13 mar 2024 | 77.14 | 77.37 | 76.76 | 77.02 | 77.02 | 4,120,900 |
| 12 mar 2024 | 76.90 | 77.42 | 76.73 | 77.09 | 77.09 | 2,575,700 |
| 11 mar 2024 | 76.85 | 77.31 | 76.46 | 76.96 | 76.96 | 3,015,600 |
| 08 mar 2024 | 77.19 | 77.53 | 76.59 | 76.77 | 76.77 | 5,061,500 |
| 07 mar 2024 | 77.05 | 77.96 | 77.05 | 77.46 | 77.46 | 4,783,700 |
| 06 mar 2024 | 78.55 | 78.95 | 76.38 | 76.69 | 76.69 | 6,748,900 |
| 05 mar 2024 | 78.63 | 78.98 | 77.54 | 77.78 | 77.78 | 4,556,100 |
| 04 mar 2024 | 78.51 | 79.68 | 78.48 | 79.08 | 79.08 | 7,360,000 |
| 01 mar 2024 | 78.90 | 79.52 | 78.53 | 78.61 | 78.61 | 4,516,500 |
| 29 feb 2024 | 79.38 | 79.70 | 78.44 | 79.02 | 79.02 | 6,272,400 |
| 28 feb 2024 | 78.94 | 79.08 | 78.23 | 78.48 | 78.48 | 3,095,800 |
| 27 feb 2024 | 79.60 | 79.79 | 78.75 | 79.14 | 79.14 | 1,779,700 |
| 26 feb 2024 | 79.58 | 79.94 | 78.95 | 79.51 | 79.51 | 3,442,500 |
| 23 feb 2024 | 79.60 | 80.09 | 79.43 | 79.82 | 79.82 | 3,858,300 |
| 22 feb 2024 | 78.40 | 79.68 | 78.12 | 79.46 | 79.46 | 3,771,500 |
| 21 feb 2024 | 76.25 | 77.53 | 76.12 | 77.47 | 77.47 | 3,507,500 |
| 20 feb 2024 | 76.91 | 77.39 | 76.36 | 76.74 | 76.74 | 4,622,000 |
| 16 feb 2024 | 77.52 | 77.78 | 76.86 | 77.00 | 77.00 | 2,125,900 |
| 16 feb 2024 | 0.3 Dividendo | |||||
| 15 feb 2024 | 77.14 | 78.04 | 77.09 | 78.02 | 77.72 | 4,396,200 |
| 14 feb 2024 | 75.91 | 76.83 | 75.79 | 76.74 | 76.44 | 2,729,600 |
| 13 feb 2024 | 75.54 | 76.07 | 74.79 | 75.50 | 75.21 | 3,214,900 |
| 12 feb 2024 | 76.74 | 76.88 | 75.54 | 76.53 | 76.24 | 5,249,600 |
| 09 feb 2024 | 78.57 | 78.58 | 76.87 | 77.10 | 76.80 | 5,330,000 |
| 08 feb 2024 | 78.13 | 78.66 | 77.36 | 78.30 | 78.00 | 3,173,800 |
| 07 feb 2024 | 75.64 | 78.88 | 75.42 | 78.00 | 77.70 | 5,302,300 |
| 06 feb 2024 | 77.83 | 78.93 | 77.76 | 78.73 | 78.43 | 6,513,100 |
| 05 feb 2024 | 77.27 | 77.75 | 76.63 | 77.59 | 77.29 | 2,472,300 |
| 02 feb 2024 | 77.48 | 78.20 | 77.15 | 77.89 | 77.59 | 4,500,600 |
| 01 feb 2024 | 77.35 | 77.95 | 76.54 | 77.88 | 77.58 | 2,530,500 |
| 31 ene 2024 | 77.65 | 78.70 | 76.97 | 77.12 | 76.82 | 3,316,000 |
| 30 ene 2024 | 77.30 | 77.94 | 77.20 | 77.60 | 77.30 | 3,377,900 |
| 29 ene 2024 | 76.92 | 78.13 | 76.92 | 77.87 | 77.57 | 3,223,500 |
| 26 ene 2024 | 78.56 | 78.89 | 77.04 | 77.28 | 76.98 | 2,481,200 |
| 25 ene 2024 | 77.79 | 78.68 | 77.79 | 78.30 | 78.00 | 5,396,700 |
| 24 ene 2024 | 77.55 | 77.55 | 76.73 | 76.95 | 76.65 | 3,473,400 |
| 23 ene 2024 | 77.52 | 77.65 | 76.83 | 77.11 | 76.81 | 2,263,100 |
| 22 ene 2024 | 77.18 | 77.71 | 77.08 | 77.27 | 76.97 | 2,452,800 |
| 19 ene 2024 | 75.71 | 77.17 | 75.60 | 76.88 | 76.58 | 7,178,000 |
| 18 ene 2024 | 75.85 | 76.68 | 75.20 | 75.66 | 75.37 | 4,693,500 |
| 17 ene 2024 | 75.75 | 76.26 | 75.24 | 75.70 | 75.41 | 5,570,100 |
| 16 ene 2024 | 77.66 | 77.81 | 75.77 | 76.20 | 75.91 | 3,942,500 |
| 12 ene 2024 | 75.32 | 78.42 | 75.10 | 77.97 | 77.67 | 6,351,700 |
| 11 ene 2024 | 73.87 | 74.92 | 73.56 | 74.88 | 74.59 | 4,454,600 |
| 10 ene 2024 | 72.97 | 73.64 | 72.74 | 73.35 | 73.07 | 2,562,500 |
| 09 ene 2024 | 73.10 | 73.36 | 72.77 | 73.16 | 72.88 | 2,632,500 |
| 08 ene 2024 | 73.00 | 73.72 | 72.74 | 73.69 | 73.41 | 2,863,200 |
| 05 ene 2024 | 72.80 | 73.47 | 72.69 | 72.84 | 72.56 | 2,590,200 |
| 04 ene 2024 | 73.78 | 74.29 | 73.51 | 73.59 | 73.31 | 2,100,900 |
| 03 ene 2024 | 73.98 | 74.29 | 73.42 | 73.67 | 73.39 | 3,282,400 |
| 02 ene 2024 | 75.28 | 75.36 | 73.99 | 74.40 | 74.11 | 4,277,800 |
| 29 dic 2023 | 75.68 | 75.87 | 75.06 | 75.53 | 75.24 | 1,725,300 |
| 28 dic 2023 | 75.68 | 76.10 | 75.50 | 75.84 | 75.55 | 1,440,300 |
| 27 dic 2023 | 75.63 | 75.72 | 75.30 | 75.60 | 75.31 | 2,189,400 |
| 26 dic 2023 | 75.15 | 75.51 | 74.68 | 75.47 | 75.18 | 1,801,800 |
| 22 dic 2023 | 74.36 | 75.22 | 74.19 | 75.15 | 74.86 | 1,972,300 |
| 21 dic 2023 | 74.58 | 74.77 | 73.63 | 74.16 | 73.87 | 3,214,900 |
| 20 dic 2023 | 75.35 | 75.52 | 74.02 | 74.03 | 73.75 | 3,271,500 |
| 19 dic 2023 | 75.40 | 75.93 | 74.92 | 75.43 | 75.14 | 5,067,800 |
| 18 dic 2023 | 76.25 | 76.85 | 75.66 | 75.90 | 75.61 | 6,026,600 |
| 15 dic 2023 | 75.20 | 76.64 | 75.00 | 76.17 | 75.88 | 9,195,800 |
| 14 dic 2023 | 73.80 | 75.11 | 73.66 | 74.68 | 74.39 | 6,105,000 |
| 13 dic 2023 | 72.24 | 73.21 | 71.72 | 73.18 | 72.90 | 5,279,300 |
| 12 dic 2023 | 71.75 | 72.27 | 71.51 | 72.05 | 71.77 | 2,203,000 |
| 11 dic 2023 | 70.54 | 71.86 | 70.41 | 71.68 | 71.40 | 4,844,300 |
| 08 dic 2023 | 69.94 | 70.56 | 69.94 | 70.33 | 70.06 | 1,765,300 |
| 07 dic 2023 | 70.41 | 70.55 | 69.94 | 70.42 | 70.15 | 2,749,000 |
| 06 dic 2023 | 70.40 | 70.91 | 70.04 | 70.12 | 69.85 | 2,288,900 |
| 05 dic 2023 | 70.84 | 71.04 | 69.89 | 70.13 | 69.86 | 2,832,900 |
| 04 dic 2023 | 70.40 | 71.48 | 70.22 | 71.16 | 70.89 | 2,405,100 |
| 01 dic 2023 | 70.23 | 70.87 | 70.08 | 70.82 | 70.55 | 2,672,600 |
| 30 nov 2023 | 70.39 | 70.52 | 69.80 | 70.38 | 70.11 | 8,254,400 |
| *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.