Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CTSH.US
75.47+1.09(+1.47%)(czas lokalny: 15.08.2024 16:00)Cognizant Technology Solutions Corp. - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 75.00 | 75.73 | 74.69 | 75.47 | 2 601 763 | 0 |
14.08.2024 | 74.18 | 74.60 | 73.86 | 74.38 | 1 622 806 | 0 |
13.08.2024 | 73.34 | 74.39 | 73.34 | 74.27 | 2 458 504 | 0 |
12.08.2024 | 74.41 | 74.62 | 73.10 | 73.14 | 3 853 340 | 0 |
09.08.2024 | 73.73 | 74.58 | 73.21 | 74.42 | 7 783 353 | 0 |
08.08.2024 | 73.07 | 74.25 | 72.95 | 73.73 | 3 796 626 | 0 |
07.08.2024 | 73.68 | 74.39 | 73.10 | 73.17 | 3 887 825 | 0 |
06.08.2024 | 71.96 | 73.92 | 71.79 | 72.65 | 2 664 634 | 0 |
05.08.2024 | 73.21 | 73.69 | 71.55 | 71.73 | 5 956 471 | 0 |
02.08.2024 | 76.11 | 76.11 | 73.63 | 74.00 | 4 043 723 | 0 |
01.08.2024 | 78.00 | 80.27 | 75.40 | 76.31 | 6 668 084 | 0 |
31.07.2024 | 76.31 | 76.31 | 75.12 | 75.68 | 3 860 373 | 0 |
30.07.2024 | 74.82 | 76.29 | 74.51 | 75.82 | 7 283 789 | 0 |
29.07.2024 | 74.84 | 75.05 | 74.03 | 74.54 | 4 825 412 | 0 |
26.07.2024 | 73.13 | 74.97 | 72.83 | 74.57 | 5 127 144 | 0 |
25.07.2024 | 72.80 | 74.39 | 72.60 | 73.21 | 4 982 334 | 0 |
24.07.2024 | 73.78 | 73.92 | 72.39 | 72.69 | 4 094 745 | 0 |
23.07.2024 | 74.91 | 74.98 | 73.60 | 73.89 | 5 753 074 | 0 |
22.07.2024 | 74.65 | 75.19 | 74.09 | 75.16 | 4 135 161 | 0 |
19.07.2024 | 75.41 | 75.85 | 74.08 | 74.33 | 5 069 163 | 0 |
18.07.2024 | 74.70 | 77.34 | 74.58 | 75.97 | 5 156 736 | 0 |
17.07.2024 | 73.77 | 75.12 | 73.67 | 74.70 | 3 016 421 | 0 |
16.07.2024 | 72.93 | 73.90 | 72.73 | 73.79 | 2 635 157 | 0 |
15.07.2024 | 71.21 | 73.11 | 71.07 | 72.43 | 2 999 237 | 0 |
12.07.2024 | 70.38 | 72.31 | 70.36 | 71.53 | 6 434 877 | 0 |
11.07.2024 | 67.88 | 70.40 | 67.88 | 70.14 | 6 551 363 | 0 |
10.07.2024 | 66.93 | 67.88 | 66.55 | 67.83 | 3 483 334 | 0 |
09.07.2024 | 67.50 | 67.69 | 66.86 | 66.89 | 2 109 555 | 0 |
08.07.2024 | 67.82 | 68.17 | 67.22 | 67.55 | 2 264 323 | 0 |
05.07.2024 | 68.07 | 68.19 | 67.63 | 68.00 | 1 501 187 | 0 |
03.07.2024 | 68.64 | 68.73 | 68.19 | 68.30 | 1 230 286 | 0 |
02.07.2024 | 67.77 | 68.69 | 67.70 | 68.61 | 5 075 376 | 0 |
01.07.2024 | 67.85 | 68.19 | 67.24 | 67.74 | 2 127 083 | 0 |
28.06.2024 | 67.93 | 68.35 | 67.64 | 68.00 | 5 939 406 | 0 |
27.06.2024 | 68.44 | 68.52 | 67.55 | 67.73 | 8 942 739 | 0 |
26.06.2024 | 68.33 | 68.69 | 67.89 | 68.30 | 4 218 354 | 0 |
25.06.2024 | 68.88 | 69.69 | 68.30 | 68.90 | 2 775 716 | 0 |
24.06.2024 | 68.24 | 69.20 | 68.01 | 68.68 | 2 461 556 | 0 |
21.06.2024 | 68.45 | 68.81 | 67.64 | 68.34 | 6 627 464 | 0 |
20.06.2024 | 67.47 | 68.58 | 66.69 | 68.14 | 4 226 085 | 0 |
18.06.2024 | 65.58 | 65.81 | 65.81 | 65.81 | 3 406 726 | 0 |
17.06.2024 | 64.01 | 65.70 | 63.79 | 65.52 | 2 956 903 | 0 |
14.06.2024 | 64.55 | 64.82 | 63.92 | 64.26 | 2 579 575 | 0 |
13.06.2024 | 66.05 | 66.05 | 64.55 | 64.61 | 2 728 808 | 0 |
12.06.2024 | 67.13 | 67.18 | 65.86 | 66.30 | 5 382 817 | 0 |
11.06.2024 | 67.07 | 67.21 | 66.10 | 66.97 | 2 070 168 | 0 |
10.06.2024 | 65.84 | 67.37 | 65.68 | 67.25 | 4 143 724 | 0 |
07.06.2024 | 66.19 | 66.75 | 65.82 | 65.94 | 1 460 424 | 0 |
06.06.2024 | 65.48 | 66.52 | 65.34 | 66.31 | 5 498 466 | 0 |
05.06.2024 | 65.54 | 65.84 | 65.06 | 65.52 | 1 655 195 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus