La bourse est fermée

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
68,32-0,15 (-0,22 %)
À la clôture : 04:00PM EDT
68,90 +0,58 (+0,85 %)
Échanges après Bourse : 05:30PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
22 févr. 202478,4079,6878,1279,4679,123 771 500
21 févr. 202476,2577,5376,1277,4777,143 507 500
20 févr. 202476,9177,3976,3676,7476,414 622 000
16 févr. 202477,5277,7876,8677,0076,672 125 900
16 févr. 20240.3 Dividende
15 févr. 202477,1478,0477,0978,0277,394 396 200
14 févr. 202475,9176,8375,7976,7476,122 729 600
13 févr. 202475,5476,0774,7975,5074,893 214 900
12 févr. 202476,7476,8875,5476,5375,915 249 600
09 févr. 202478,5778,5876,8777,1076,485 330 000
08 févr. 202478,1378,6677,3678,3077,673 173 800
07 févr. 202475,6478,8875,4278,0077,375 302 300
06 févr. 202477,8378,9377,7678,7378,096 513 100
05 févr. 202477,2777,7576,6377,5976,962 472 300
02 févr. 202477,4878,2077,1577,8977,264 500 600
01 févr. 202477,3577,9576,5477,8877,252 530 500
31 janv. 202477,6578,7076,9777,1276,503 316 000
30 janv. 202477,3077,9477,2077,6076,973 377 900
29 janv. 202476,9278,1376,9277,8777,243 223 500
26 janv. 202478,5678,8977,0477,2876,652 481 200
25 janv. 202477,7978,6877,7978,3077,675 396 700
24 janv. 202477,5577,5576,7376,9576,333 473 400
23 janv. 202477,5277,6576,8377,1176,492 263 100
22 janv. 202477,1877,7177,0877,2776,642 452 800
19 janv. 202475,7177,1775,6076,8876,267 178 000
18 janv. 202475,8576,6875,2075,6675,054 693 500
17 janv. 202475,7576,2675,2475,7075,095 570 100
16 janv. 202477,6677,8175,7776,2075,583 942 500
12 janv. 202475,3278,4275,1077,9777,346 351 700
11 janv. 202473,8774,9273,5674,8874,274 454 600
10 janv. 202472,9773,6472,7473,3572,762 562 500
09 janv. 202473,1073,3672,7773,1672,572 632 500
08 janv. 202473,0073,7272,7473,6973,092 863 200
05 janv. 202472,8073,4772,6972,8472,252 590 200
*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...