La bourse ferme dans 4 h 48 min

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
73,79+1,36 (+1,88 %)
À la clôture : 04:00PM EDT
73,93 +0,14 (+0,19 %)
Avant Bourse : 06:18AM EDT
Durée:
17 juil. 2023 - 17 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 juil. 202472,9273,9072,7373,7973,792 635 100
15 juil. 202471,1673,1171,0772,4372,432 999 200
12 juil. 202470,3872,3170,3671,5371,536 434 900
11 juil. 202467,8870,4067,8870,1470,146 550 600
10 juil. 202466,9367,8866,5567,8367,833 483 300
09 juil. 202467,3967,6966,8666,8966,892 109 500
08 juil. 202467,8268,1767,2267,5567,552 264 300
05 juil. 202468,0768,1967,6568,0068,001 501 200
03 juil. 202468,6468,7268,1968,3068,301 230 300
02 juil. 202467,7768,6967,7068,6168,615 075 300
01 juil. 202467,8568,1967,2467,7467,742 127 100
28 juin 202467,9368,3567,6468,0068,005 939 400
27 juin 202468,1268,5267,5567,7367,738 942 700
26 juin 202468,3368,6967,8968,3068,304 218 400
25 juin 202468,8869,6968,3068,9068,902 775 700
24 juin 202468,2469,2068,0168,6868,682 461 600
21 juin 202468,4568,8167,6468,3468,346 627 500
20 juin 202467,5668,5866,6968,1468,144 226 100
18 juin 202465,5866,1665,4765,8165,813 406 600
17 juin 202464,0165,7063,7965,5265,522 956 700
14 juin 202464,5564,8263,9264,2664,262 579 600
13 juin 202466,0566,0564,5564,6164,612 728 800
12 juin 202467,1367,1865,8666,3066,305 382 800
11 juin 202467,0767,2166,1066,9766,972 070 200
10 juin 202465,8867,3765,6867,2567,254 143 700
07 juin 202466,1966,7565,8265,9465,941 460 400
06 juin 202465,4866,5265,3466,3166,315 498 400
05 juin 202465,5465,8265,0665,5265,521 655 200
04 juin 202465,4265,9965,0765,3565,352 464 700
03 juin 202466,1566,2965,1065,7865,784 379 100
31 mai 202464,7866,2264,3666,1566,154 523 000
30 mai 202465,9566,0164,3664,7864,785 734 700
29 mai 202466,4066,5166,0666,1266,122 365 900
28 mai 202468,0468,2366,5466,8666,862 785 400
24 mai 202468,4768,9168,2568,3268,321 860 100
23 mai 202469,3869,6668,2668,4768,472 149 900
22 mai 202468,9269,3168,7769,0569,052 961 000
21 mai 202469,3269,3368,5268,7968,792 704 300
20 mai 202469,0169,6968,7569,5869,582 584 500
17 mai 202469,9870,1868,1968,7668,764 384 900
17 mai 20240.3 Dividende
16 mai 202469,0570,7268,8970,3370,036 126 700
15 mai 202468,0869,0667,8068,8668,573 329 600
14 mai 202468,0468,7567,5767,7867,491 893 200
13 mai 202467,4768,2167,3267,8767,583 134 700
10 mai 202466,7167,1366,6766,9866,694 825 200
09 mai 202467,4567,6366,3566,8066,522 299 400
08 mai 202467,5767,8967,3667,7267,434 578 300
07 mai 202466,4467,7166,4467,6667,373 086 700
06 mai 202466,5166,9666,0566,4266,142 342 900
03 mai 202466,6867,2766,1666,2565,977 399 700
02 mai 202467,4067,8865,5666,2765,998 585 800
01 mai 202465,5066,2765,3065,3765,094 873 600
30 avr. 202466,2266,8065,5665,6865,403 858 400
29 avr. 202467,0767,8966,5066,5366,255 123 100
26 avr. 202466,4567,2066,4566,9466,652 818 900
25 avr. 202467,1567,5066,2066,7666,483 459 900
24 avr. 202467,7667,9667,1767,5267,234 256 100
23 avr. 202468,0968,4067,5567,7767,482 819 800
22 avr. 202467,8268,5567,3668,2067,913 050 900
19 avr. 202467,3067,6066,9867,4467,154 889 500
18 avr. 202466,9968,0066,6067,1366,844 601 900
17 avr. 202468,4268,5367,4967,5467,252 538 700
16 avr. 202468,6768,8267,8867,9367,642 282 200
15 avr. 202470,0270,2468,3768,4268,132 953 800
12 avr. 202469,9870,0369,0269,2668,962 804 800
11 avr. 202470,0170,9070,0170,5770,273 799 300
10 avr. 202471,0071,0569,7069,9769,673 221 900
09 avr. 202471,0071,7571,0071,5671,253 157 500
08 avr. 202471,1371,5570,8171,0670,764 595 800
05 avr. 202471,5071,7571,0771,1370,835 175 800
04 avr. 202472,3772,8171,3171,6171,303 655 200
03 avr. 202471,4172,3971,2671,8471,533 748 500
02 avr. 202471,5272,0671,4171,6871,375 553 100
01 avr. 202472,7372,7471,5671,7571,445 095 300
28 mars 202473,4074,0773,1473,2972,9811 104 800
27 mars 202472,9173,6572,9173,6273,312 880 900
26 mars 202472,2572,5571,9172,4072,095 329 800
25 mars 202472,0072,5671,7972,0171,704 257 400
22 mars 202472,6172,6271,6071,9071,595 802 200
21 mars 202473,4875,7072,4172,5872,277 625 100
20 mars 202474,4775,4073,9375,1574,836 438 600
19 mars 202474,8375,3774,5374,6574,337 622 500
18 mars 202475,8776,0775,0175,0974,7711 544 200
15 mars 202476,2576,5775,1375,3375,016 883 400
14 mars 202476,9577,1475,8876,3576,023 635 500
13 mars 202477,1477,3776,7677,0276,694 120 900
12 mars 202476,9077,4276,7377,0976,762 575 700
11 mars 202476,8577,3176,4676,9676,633 015 600
08 mars 202477,1977,5376,5976,7776,445 061 500
07 mars 202477,0577,9677,0577,4677,134 783 700
06 mars 202478,5578,9576,3876,6976,366 748 900
05 mars 202478,6378,9877,5477,7877,454 556 100
04 mars 202478,5179,6878,4879,0878,747 360 000
01 mars 202478,9079,5278,5378,6178,274 516 500
29 févr. 202479,3879,7078,4479,0278,686 272 400
28 févr. 202478,9479,0878,2378,4878,153 095 800
27 févr. 202479,6079,7978,7579,1478,801 779 700
26 févr. 202479,5879,9478,9579,5179,173 442 500
23 févr. 202479,6080,0979,4379,8279,483 858 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...