XNAS
Datos históricos de Cognizant Technology Solutions Corporation
Cognizant Technology Solutions Corporation · CTSH
$59.30
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:28:55 UTC
- Variación en el periodo
- −10.03%
- Máximo
- US$87.03
- 14 de enero de 2026
- Mínimo
- US$37.08
- 30 de junio de 2026
- Volumen medio diario
- 7.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 60.01 | 60.06 | 58.88 | 59.20 | −1.35% | 5.31 M |
| 8 oct 2026 | 57.26 | 60.23 | 54.70 | 60.01 | +5.15% | 9.93 M |
| 7 oct 2026 | 57.38 | 57.90 | 56.38 | 57.07 | −0.26% | 5.17 M |
| 6 oct 2026 | 58.46 | 58.73 | 56.93 | 57.22 | −1.63% | 5.4 M |
| 5 oct 2026 | 58.19 | 58.81 | 57.74 | 58.17 | −0.58% | 3.48 M |
| 2 oct 2026 | 61.09 | 61.09 | 58.21 | 58.51 | −3.89% | 7 M |
| 1 oct 2026 | 61.90 | 64.74 | 60.43 | 60.88 | +5.99% | 13.75 M |
| 30 sep 2026 | 56.88 | 58.02 | 56.26 | 57.44 | +1.06% | 10.94 M |
| 29 sep 2026 | 56.47 | 56.88 | 55.89 | 56.84 | +0.16% | 8.66 M |
| 28 sep 2026 | 56.65 | 57.40 | 55.63 | 56.75 | −1.01% | 4.85 M |
| 25 sep 2026 | 57.11 | 58.28 | 57.00 | 57.33 | +0.28% | 4.47 M |
| 24 sep 2026 | 59.26 | 59.74 | 56.92 | 57.17 | −3.33% | 4.63 M |
| 23 sep 2026 | 59.05 | 59.96 | 58.46 | 59.14 | +0.78% | 4.52 M |
| 22 sep 2026 | 61.01 | 61.01 | 58.35 | 58.68 | −1.18% | 6.36 M |
| 21 sep 2026 | 60.36 | 61.97 | 59.22 | 59.38 | −0.82% | 5.75 M |
| 18 sep 2026 | 61.88 | 61.89 | 59.76 | 59.87 | −3.25% | 19.13 M |
| 17 sep 2026 | 61.80 | 62.12 | 61.03 | 61.88 | +0.05% | 4.15 M |
| 16 sep 2026 | 62.30 | 62.96 | 61.65 | 61.85 | −2.26% | 5.26 M |
| 15 sep 2026 | 62.88 | 64.61 | 62.57 | 63.28 | −1.28% | 9.11 M |
| 14 sep 2026 | 62.40 | 64.46 | 61.90 | 64.10 | +6.83% | 6.61 M |
| 11 sep 2026 | 58.41 | 60.05 | 58.06 | 60.00 | +2.88% | 3.1 M |
| 10 sep 2026 | 58.66 | 59.02 | 57.89 | 58.32 | +0.21% | 3.87 M |
| 9 sep 2026 | 59.86 | 59.87 | 58.08 | 58.20 | −2.87% | 6.27 M |
| 8 sep 2026 | 62.38 | 62.38 | 59.12 | 59.92 | −3.84% | 5.94 M |
| 4 sep 2026 | 63.95 | 63.95 | 62.29 | 62.31 | −3.60% | 4.47 M |
| 3 sep 2026 | 64.51 | 65.42 | 63.68 | 64.64 | +1.96% | 4.46 M |
| 2 sep 2026 | 63.31 | 64.04 | 62.71 | 63.40 | +0.02% | 5.85 M |
| 1 sep 2026 | 64.36 | 65.08 | 63.19 | 63.39 | −1.84% | 4.11 M |
| 31 ago 2026 | 63.34 | 64.91 | 63.13 | 64.58 | +0.84% | 8.66 M |
| 28 ago 2026 | 64.08 | 65.38 | 63.91 | 64.04 | +0.44% | 5.3 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.