Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CTSH.US
67.52-0.25(-0.37%)(czas lokalny: 24.04.2024 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 |
---|---|---|---|---|---|---|
23.04.2024 | 68.09 | 68.40 | 67.55 | 67.77 | 2 819 775 | 0 |
22.04.2024 | 67.79 | 68.55 | 67.36 | 68.20 | 3 050 894 | 0 |
19.04.2024 | 67.30 | 67.59 | 66.98 | 67.44 | 4 889 491 | 0 |
18.04.2024 | 67.02 | 68.00 | 66.56 | 67.13 | 4 601 958 | 0 |
17.04.2024 | 68.42 | 68.53 | 67.49 | 67.54 | 2 538 664 | 0 |
16.04.2024 | 68.74 | 68.93 | 67.88 | 67.93 | 2 282 421 | 0 |
15.04.2024 | 70.02 | 70.24 | 68.37 | 68.42 | 2 953 757 | 0 |
12.04.2024 | 69.98 | 70.03 | 69.02 | 69.26 | 2 806 107 | 0 |
11.04.2024 | 70.01 | 70.90 | 70.01 | 70.57 | 3 799 364 | 0 |
10.04.2024 | 71.00 | 71.05 | 69.70 | 69.97 | 3 221 945 | 0 |
09.04.2024 | 71.00 | 71.75 | 71.00 | 71.56 | 3 157 462 | 0 |
08.04.2024 | 71.13 | 71.55 | 70.81 | 71.06 | 4 595 797 | 0 |
05.04.2024 | 71.48 | 71.75 | 71.07 | 71.13 | 5 175 785 | 0 |
04.04.2024 | 72.36 | 72.81 | 71.31 | 71.61 | 3 655 228 | 0 |
03.04.2024 | 71.41 | 72.39 | 71.26 | 71.84 | 3 748 538 | 0 |
02.04.2024 | 71.58 | 72.06 | 71.41 | 71.68 | 5 553 306 | 0 |
01.04.2024 | 72.73 | 72.74 | 71.56 | 71.75 | 5 095 285 | 0 |
28.03.2024 | 73.40 | 73.29 | 73.29 | 73.29 | 11 104 797 | 0 |
27.03.2024 | 73.15 | 73.65 | 72.91 | 73.62 | 2 880 997 | 0 |
26.03.2024 | 72.25 | 72.55 | 71.91 | 72.40 | 5 329 761 | 0 |
25.03.2024 | 72.00 | 72.56 | 71.79 | 72.01 | 4 257 488 | 0 |
22.03.2024 | 72.61 | 72.62 | 71.59 | 71.90 | 5 802 299 | 0 |
21.03.2024 | 73.48 | 75.70 | 72.41 | 72.58 | 7 625 115 | 0 |
20.03.2024 | 74.47 | 75.40 | 73.93 | 75.15 | 6 438 605 | 0 |
19.03.2024 | 74.83 | 75.37 | 74.53 | 74.65 | 7 622 527 | 0 |
18.03.2024 | 75.87 | 76.07 | 75.01 | 75.09 | 11 544 246 | 0 |
15.03.2024 | 76.12 | 76.57 | 75.13 | 75.33 | 6 883 398 | 0 |
14.03.2024 | 76.95 | 77.14 | 75.88 | 76.35 | 3 635 541 | 0 |
13.03.2024 | 77.14 | 77.37 | 76.76 | 77.02 | 4 120 929 | 0 |
12.03.2024 | 76.90 | 77.42 | 76.73 | 77.09 | 2 575 871 | 0 |
11.03.2024 | 76.85 | 77.31 | 76.46 | 76.96 | 3 015 575 | 0 |
08.03.2024 | 77.19 | 77.53 | 76.59 | 76.77 | 5 061 531 | 0 |
07.03.2024 | 77.05 | 77.96 | 77.05 | 77.46 | 4 783 778 | 0 |
06.03.2024 | 78.42 | 78.95 | 76.38 | 76.69 | 6 748 864 | 0 |
05.03.2024 | 78.63 | 78.98 | 77.54 | 77.78 | 4 556 137 | 0 |
04.03.2024 | 78.51 | 79.68 | 78.48 | 79.08 | 7 359 988 | 0 |
01.03.2024 | 78.90 | 79.52 | 78.53 | 78.61 | 4 516 472 | 0 |
29.02.2024 | 79.38 | 79.70 | 78.44 | 79.02 | 6 272 423 | 0 |
28.02.2024 | 78.94 | 79.08 | 78.23 | 78.48 | 3 095 938 | 0 |
27.02.2024 | 79.60 | 79.79 | 78.75 | 79.14 | 1 779 672 | 0 |
26.02.2024 | 79.58 | 79.94 | 78.95 | 79.51 | 3 442 513 | 0 |
23.02.2024 | 79.60 | 80.09 | 79.42 | 79.82 | 3 858 286 | 0 |
22.02.2024 | 78.40 | 79.68 | 78.12 | 79.46 | 3 771 510 | 0 |
21.02.2024 | 76.25 | 77.53 | 76.12 | 77.47 | 3 507 726 | 0 |
20.02.2024 | 76.91 | 77.39 | 76.36 | 76.74 | 4 621 859 | 0 |
16.02.2024 | 77.52 | 77.00 | 77.00 | 77.00 | 2 125 888 | 0 |
15.02.2024 | 77.14 | 78.04 | 77.09 | 77.42 | 4 396 265 | 0 |
14.02.2024 | 75.91 | 76.83 | 75.78 | 76.74 | 2 729 580 | 0 |
13.02.2024 | 75.54 | 76.07 | 74.79 | 75.50 | 3 214 905 | 0 |
12.02.2024 | 76.71 | 76.91 | 75.54 | 76.53 | 5 249 758 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus