Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

COGNIZANT (CTSH)COGNIZANT (CTSH)

0,290,45 %
64,46

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
24/06/2019 64,090 64,050 -0,64 64,480 63,770 5.587.345
21/06/2019 64,120 64,460 0,45 64,720 63,860 8.695.610
20/06/2019 63,300 64,170 2,49 64,290 62,820 8.709.148
19/06/2019 63,670 62,610 -1,74 64,000 61,900 7.160.847
18/06/2019 63,270 63,720 1,85 64,000 63,120 4.860.827
17/06/2019 62,000 62,560 1,49 62,990 61,640 3.882.045
14/06/2019 62,000 61,640 -1,12 62,220 61,020 5.412.691
13/06/2019 62,480 62,340 0,31 62,555 61,860 6.080.374
12/06/2019 63,090 62,150 -1,93 63,390 62,110 3.371.926
11/06/2019 63,660 63,370 0,54 63,930 63,022 2.868.378
10/06/2019 62,850 63,030 0,40 63,425 62,670 3.763.744
07/06/2019 62,240 62,780 1,42 62,980 62,150 2.281.017
06/06/2019 61,940 61,900 -0,45 62,150 61,745 5.155.376
05/06/2019 61,730 62,180 1,77 62,235 61,280 6.148.366
04/06/2019 61,030 61,100 0,93 61,540 58,870 7.803.914
03/06/2019 61,770 60,540 -2,24 62,100 60,130 7.299.333
31/05/2019 61,730 61,930 -0,69 62,330 61,730 5.662.753
30/05/2019 61,940 62,360 0,78 62,900 61,750 5.059.530
29/05/2019 61,830 61,880 -0,31 62,170 61,545 4.539.672
28/05/2019 62,140 62,070 0,32 62,660 61,880 6.904.560
24/05/2019 61,500 61,870 1,29 62,190 61,220 6.431.391
23/05/2019 60,960 61,080 -0,68 61,706 60,840 9.057.570
22/05/2019 60,610 61,500 0,82 62,190 60,610 9.349.904
21/05/2019 60,180 61,000 1,68 61,150 60,021 9.824.490
20/05/2019 58,830 59,990 0,93 60,115 58,710 10.898.180
17/05/2019 58,010 59,440 1,36 59,500 57,810 8.196.481
16/05/2019 58,460 58,640 0,07 58,985 58,230 6.925.353
15/05/2019 57,550 58,600 1,47 58,765 57,430 7.577.680
14/05/2019 57,120 57,750 1,53 58,300 56,970 7.923.685
13/05/2019 58,020 56,880 -3,81 58,170 56,730 12.256.441
10/05/2019 58,560 59,130 0,05 59,320 58,280 12.018.217
09/05/2019 58,270 59,100 0,20 59,275 58,005 9.167.500
08/05/2019 58,480 58,980 0,80 59,110 58,070 8.238.183
07/05/2019 59,000 58,510 -1,83 59,100 57,470 10.359.038
06/05/2019 58,560 59,600 0,59 60,190 58,020 10.109.675
03/05/2019 60,090 59,250 -11,05 61,500 57,700 40.488.819
02/05/2019 72,190 66,610 -7,72 72,970 65,000 12.042.559
01/05/2019 73,350 72,180 -1,07 73,380 72,150 3.131.296
30/04/2019 72,430 72,960 0,77 73,050 72,290 3.054.102
29/04/2019 71,150 72,400 -1,32 72,855 71,150 3.403.441
26/04/2019 73,070 73,370 0,60 73,430 72,640 2.216.096
25/04/2019 72,720 72,930 0,36 73,110 72,300 2.416.777
24/04/2019 72,980 72,670 -0,25 73,500 72,090 2.982.966
23/04/2019 71,770 72,850 1,92 73,050 71,545 6.214.341
22/04/2019 70,950 71,480 0,20 71,540 70,370 2.041.347
18/04/2019 72,270 71,340 -1,12 72,270 70,555 5.400.765
17/04/2019 72,170 72,150 0,35 72,430 71,750 2.982.152
16/04/2019 73,000 71,900 -3,26 73,174 71,580 4.397.168
15/04/2019 74,440 74,320 0,04 74,582 73,760 1.620.416
12/04/2019 74,410 74,290 0,22 74,500 73,554 2.499.775
11/04/2019 74,670 74,125 -0,64 74,780 74,080 1.400.950
10/04/2019 74,450 74,600 0,31 74,765 74,310 1.544.780
09/04/2019 73,920 74,370 -0,05 74,520 73,720 2.036.022
08/04/2019 74,260 74,410 0,28 74,450 73,560 2.424.777
05/04/2019 73,850 74,200 0,56 74,420 73,130 2.552.054
04/04/2019 74,300 73,790 -0,53 74,400 73,315 2.214.169
03/04/2019 73,900 74,180 0,83 74,845 73,820 3.479.146
02/04/2019 73,860 73,570 -0,38 74,180 73,410 2.965.931
01/04/2019 73,000 73,850 1,93 73,980 72,650 3.426.622
29/03/2019 72,020 72,450 1,22 72,850 71,970 4.473.781
28/03/2019 71,890 71,580 0,77 71,890 71,035 2.495.822
27/03/2019 71,130 71,030 -0,08 71,470 70,320 2.040.249
26/03/2019 71,230 71,090 0,48 71,728 70,670 2.294.353
25/03/2019 70,740 70,750 -0,20 70,885 70,005 1.983.705
22/03/2019 71,960 70,890 -1,81 72,060 70,640 2.711.803
21/03/2019 71,490 72,200 0,68 72,640 71,410 4.140.976
20/03/2019 72,170 71,710 -0,43 72,430 71,320 2.161.278
19/03/2019 72,310 72,020 0,19 72,440 71,800 2.519.470
18/03/2019 72,100 71,880 -0,35 72,320 71,220 2.376.887
15/03/2019 71,060 72,130 1,69 72,360 70,940 4.805.860
14/03/2019 71,220 70,930 -0,39 71,470 70,850 2.577.521
13/03/2019 71,930 71,210 -0,79 72,330 71,150 3.926.491
12/03/2019 72,300 71,780 -0,79 72,610 71,680 3.622.693
11/03/2019 71,370 72,350 1,69 72,390 71,300 3.159.171
08/03/2019 71,610 71,150 -1,63 72,000 70,565 3.907.145
07/03/2019 72,320 72,330 1,22 72,720 71,660 5.268.893
06/03/2019 71,420 71,460 0,10 72,030 71,190 2.685.760
05/03/2019 71,690 71,390 -0,52 71,990 71,340 2.108.330
04/03/2019 72,560 71,760 -0,51 72,880 71,010 3.276.127
01/03/2019 70,910 72,130 1,62 72,220 70,800 2.943.079
28/02/2019 71,250 70,980 -0,46 71,760 70,880 3.696.738
27/02/2019 71,720 71,310 -1,01 71,725 70,960 5.048.148
26/02/2019 72,430 72,040 -0,29 72,540 71,760 3.629.024
25/02/2019 72,930 72,250 -0,18 73,000 72,140 4.099.723
22/02/2019 71,690 72,380 1,46 72,420 71,485 5.561.413
21/02/2019 72,100 71,340 -1,26 72,415 71,120 4.726.072
20/02/2019 73,270 72,250 -1,27 73,410 71,855 3.147.591
19/02/2019 73,210 73,180 -0,52 73,570 72,635 3.935.386
15/02/2019 73,710 73,560 0,60 74,050 73,080 2.874.004
14/02/2019 73,060 73,120 -0,63 73,640 72,920 1.493.237
13/02/2019 74,160 73,580 0,18 74,350 73,180 2.952.522
12/02/2019 73,420 73,450 0,66 73,620 72,875 3.395.992
11/02/2019 73,350 72,970 -0,26 73,870 72,880 3.917.952
08/02/2019 72,460 73,160 0,23 73,540 72,175 4.594.250
07/02/2019 74,180 72,990 -2,03 74,450 71,420 5.873.109
06/02/2019 70,020 74,500 4,62 74,690 70,000 7.214.583
05/02/2019 71,350 71,210 -0,11 71,870 71,110 3.973.784
04/02/2019 70,070 71,290 1,64 71,509 69,945 3.322.319
01/02/2019 69,950 70,140 0,66 70,940 69,780 3.218.566
31/01/2019 69,860 69,680 -0,17 70,310 69,410 3.492.006
30/01/2019 68,730 69,800 1,66 70,100 68,540 3.542.141
29/01/2019 69,000 68,660 -0,42 69,230 68,380 2.887.669
28/01/2019 69,270 68,950 -1,53 69,380 68,340 2.771.000
25/01/2019 70,250 70,020 2,79 70,320 69,250 4.073.002
24/01/2019 67,120 68,120 1,58 68,150 66,920 3.322.638
23/01/2019 66,960 67,060 0,39 67,450 66,210 3.350.206
22/01/2019 67,300 66,800 -1,50 67,690 66,270 3.663.672
18/01/2019 67,550 67,820 1,91 68,030 66,970 3.903.204
17/01/2019 65,490 66,550 1,16 66,740 65,200 2.362.254
16/01/2019 65,900 65,790 -0,30 66,080 65,450 3.489.511
15/01/2019 64,840 65,990 2,10 66,250 64,650 3.495.505
14/01/2019 64,460 64,630 -0,45 65,020 64,340 4.406.125
11/01/2019 64,780 64,920 0,17 65,190 64,581 3.320.561
10/01/2019 63,640 64,810 0,86 64,850 63,500 3.312.063
09/01/2019 64,620 64,260 -0,09 64,800 63,980 2.766.086
08/01/2019 64,270 64,320 1,13 64,430 63,440 3.416.579
07/01/2019 63,350 63,600 -0,16 63,965 62,800 3.935.744
04/01/2019 62,280 63,700 4,26 63,800 61,950 4.864.072
03/01/2019 62,360 61,100 -3,15 62,970 61,010 3.853.560
02/01/2019 62,500 63,090 -0,61 63,810 62,500 3.044.963
31/12/2018 63,240 63,480 0,87 63,660 63,020 2.330.421
28/12/2018 63,410 62,930 -0,24 63,900 62,420 2.335.104
27/12/2018 61,680 63,080 1,15 63,110 60,890 3.355.181
26/12/2018 60,600 62,360 3,90 62,360 59,470 3.498.110
24/12/2018 60,070 60,020 -0,12 60,960 59,655 3.542.666
21/12/2018 62,850 60,090 -4,28 63,650 59,800 10.150.021
20/12/2018 63,910 62,780 -2,26 64,465 62,050 4.367.280
19/12/2018 64,910 64,230 -0,60 66,040 63,630 3.401.462
18/12/2018 65,140 64,620 -0,08 65,490 64,160 4.191.758
17/12/2018 67,430 64,670 -4,57 67,760 64,050 4.985.255
14/12/2018 68,230 67,770 -1,90 68,870 67,580 2.855.165
13/12/2018 68,140 69,080 1,54 69,290 67,820 4.099.301
12/12/2018 68,440 68,030 1,14 69,230 67,990 3.135.302
11/12/2018 68,210 67,260 0,25 68,440 66,600 3.946.635
10/12/2018 68,010 67,090 -1,34 68,660 66,420 5.278.545
07/12/2018 69,390 68,000 -2,02 69,760 67,590 3.318.594
06/12/2018 69,100 69,400 -0,89 69,480 68,105 4.288.350
04/12/2018 71,900 70,020 -2,66 71,990 69,735 3.256.363
03/12/2018 71,690 71,930 0,98 72,230 71,110 3.563.529
30/11/2018 70,620 71,230 1,32 71,290 70,060 4.120.057
29/11/2018 70,490 70,300 -0,65 70,950 70,110 2.543.014
28/11/2018 69,970 70,760 1,23 70,880 69,510 3.510.401
27/11/2018 68,510 69,900 1,67 69,995 68,360 5.233.514
26/11/2018 68,660 68,750 1,13 69,070 68,370 2.640.694
23/11/2018 68,060 67,980 -1,00 68,960 67,825 1.283.339
21/11/2018 68,310 68,670 1,57 69,590 67,710 4.752.977
20/11/2018 67,740 67,610 -2,31 68,780 67,450 3.713.256
19/11/2018 70,430 69,210 -1,59 71,160 68,750 4.049.136
16/11/2018 68,490 70,330 2,42 71,130 68,265 7.883.092
15/11/2018 67,170 68,670 1,63 68,740 67,010 4.242.000
14/11/2018 70,000 67,570 -2,93 70,000 67,470 5.016.428
13/11/2018 69,840 69,610 0,09 70,455 69,440 3.697.365
12/11/2018 70,050 69,550 -1,12 70,270 69,350 2.981.415
09/11/2018 70,910 70,340 -1,26 71,140 69,850 3.061.521
08/11/2018 71,280 71,240 -0,18 71,820 70,930 2.100.108
07/11/2018 70,320 71,370 2,47 71,430 70,180 2.442.131
06/11/2018 69,640 69,650 0,27 69,780 69,150 2.444.064
05/11/2018 69,930 69,460 -0,06 70,000 69,060 2.981.783
02/11/2018 69,120 69,500 1,05 69,630 68,510 3.703.622
01/11/2018 68,990 68,780 -0,36 69,185 68,080 5.495.332
31/10/2018 66,620 69,030 3,77 69,660 66,320 5.550.272
30/10/2018 66,650 66,520 -3,90 67,930 65,140 9.640.257
29/10/2018 71,250 69,220 -1,86 71,310 68,360 6.573.590
26/10/2018 70,000 70,530 -1,33 71,460 69,320 3.805.959
25/10/2018 70,620 71,480 1,90 71,860 70,200 3.576.249
24/10/2018 73,130 70,150 -4,44 73,620 70,100 3.591.970
23/10/2018 72,650 73,410 -0,24 73,620 71,780 4.077.035
22/10/2018 73,980 73,590 -0,14 74,230 73,100 2.125.966
19/10/2018 73,740 73,690 0,14 74,530 73,480 3.067.781
18/10/2018 73,880 73,590 -0,54 74,380 73,280 3.626.137
17/10/2018 73,360 73,990 0,67 74,380 72,740 2.566.343
16/10/2018 72,750 73,500 2,07 73,710 72,510 3.615.783
15/10/2018 71,540 72,010 -0,22 72,590 70,950 3.241.647
12/10/2018 71,360 72,170 2,67 72,500 70,820 4.664.112
11/10/2018 71,700 70,290 -1,61 72,130 69,990 4.632.821
10/10/2018 73,620 71,440 -3,42 73,650 71,390 4.053.038
09/10/2018 74,000 73,970 -0,19 74,300 73,580 2.241.716
08/10/2018 75,000 74,110 -1,46 75,030 73,365 3.340.414
05/10/2018 75,960 75,210 -1,17 76,290 74,780 3.011.358
04/10/2018 76,470 76,100 -0,60 76,580 75,770 3.322.846
03/10/2018 77,330 76,560 -0,93 77,490 76,490 2.077.541
02/10/2018 77,000 77,280 0,39 77,350 76,540 2.954.894
01/10/2018 77,450 76,980 -0,22 77,870 76,720 2.224.529
28/09/2018 76,450 77,150 0,51 77,160 76,450 2.533.592
27/09/2018 76,500 76,760 -0,04 77,550 76,500 2.548.612
26/09/2018 77,050 76,790 -0,04 77,425 76,460 2.225.522
25/09/2018 77,600 76,820 -0,58 77,780 76,750 2.218.884
24/09/2018 76,880 77,270 -0,44 77,550 76,880 2.624.875
21/09/2018 77,710 77,610 0,57 77,850 77,190 5.334.192
20/09/2018 76,390 77,170 1,41 77,390 76,390 2.343.758
19/09/2018 77,690 76,100 -1,01 77,690 76,010 1.759.520
18/09/2018 76,280 76,880 1,21 77,040 75,740 2.592.252
17/09/2018 76,330 75,960 -0,42 76,630 75,810 3.002.767
14/09/2018 77,200 76,280 -1,19 77,200 76,080 3.115.627
13/09/2018 75,950 77,200 1,98 77,230 75,820 3.954.766
12/09/2018 76,460 75,700 -1,19 76,800 75,365 2.861.212
11/09/2018 75,730 76,610 1,39 76,760 75,230 2.341.217
10/09/2018 75,910 75,560 -0,22 76,310 75,400 2.640.855
07/09/2018 75,420 75,730 0,01 76,210 75,350 3.103.192
06/09/2018 75,490 75,720 0,57 75,920 74,940 2.569.275
05/09/2018 75,290 75,290 -0,46 75,460 74,680 3.254.104
04/09/2018 75,110 75,640 -3,56 75,865 74,020 6.901.297
31/08/2018 77,360 78,430 1,34 78,590 77,360 3.338.012
30/08/2018 77,630 77,390 -0,39 77,910 77,060 2.311.466
29/08/2018 76,610 77,690 1,34 77,900 76,610 2.790.099
28/08/2018 76,740 76,660 0,07 76,880 76,160 2.167.019
27/08/2018 76,160 76,610 0,99 77,170 75,990 2.753.406
24/08/2018 75,430 75,860 1,00 76,000 75,070 2.392.171
23/08/2018 75,350 75,110 -0,20 75,950 75,000 2.201.928
22/08/2018 74,810 75,260 0,48 75,390 74,600 2.321.185
21/08/2018 74,890 74,900 -0,01 75,300 74,740 2.232.798
20/08/2018 75,490 74,910 -0,86 75,500 74,545 3.200.626
17/08/2018 75,060 75,560 0,61 75,810 74,920 3.337.119
16/08/2018 74,590 75,100 0,75 75,370 74,550 3.333.387
15/08/2018 74,880 74,540 -0,90 75,130 74,131 3.155.354
14/08/2018 74,660 75,220 -0,27 75,740 74,660 3.939.661
13/08/2018 75,750 75,420 -0,19 76,460 75,330 2.933.412
10/08/2018 75,970 75,560 -0,92 76,260 75,360 2.840.178
09/08/2018 77,120 76,260 -1,27 77,247 76,210 4.204.217
08/08/2018 78,280 77,240 -1,06 78,280 77,210 2.221.347
07/08/2018 78,550 78,070 -0,54 78,835 77,805 2.219.557
06/08/2018 77,770 78,490 0,86 78,520 77,750 3.380.008
03/08/2018 77,540 77,820 1,25 78,250 76,270 5.646.938
02/08/2018 75,450 76,860 -6,37 78,170 74,830 12.168.714
01/08/2018 81,500 82,090 0,72 82,290 81,360 3.556.616
31/07/2018 81,140 81,500 0,92 81,730 80,810 3.412.096
30/07/2018 81,530 80,760 -0,98 81,760 80,340 2.791.379
27/07/2018 82,730 81,560 -1,40 83,000 80,990 2.427.282
26/07/2018 83,050 82,720 -0,14 83,300 82,630 1.813.695
25/07/2018 82,546 82,840 0,71 82,840 81,910 3.106.608
24/07/2018 82,530 82,260 -0,50 82,910 82,010 2.611.912
23/07/2018 82,140 82,670 0,52 82,760 81,735 1.933.305
20/07/2018 82,220 82,240 -0,17 82,570 81,950 2.280.486
19/07/2018 82,250 82,380 0,06 82,630 81,500 2.199.406
18/07/2018 82,360 82,330 -0,50 82,645 81,860 2.223.200
17/07/2018 81,400 82,740 0,95 82,990 81,280 2.402.768
16/07/2018 81,780 81,960 0,31 82,383 81,660 3.025.399
13/07/2018 82,490 81,710 -1,93 83,080 81,570 4.151.743
12/07/2018 82,040 83,320 2,12 83,350 81,440 3.582.273
11/07/2018 81,220 81,590 -0,20 81,890 81,110 3.004.180
10/07/2018 81,500 81,750 0,95 82,100 81,330 2.275.373
09/07/2018 80,760 80,980 0,52 81,100 80,250 2.008.437
06/07/2018 79,940 80,560 0,84 80,740 79,710 2.041.005
05/07/2018 79,840 79,890 -0,01 80,190 79,220 3.605.099
03/07/2018 79,980 79,900 0,52 80,210 79,350 1.637.195
02/07/2018 78,570 79,490 0,63 79,520 78,300 2.554.416
29/06/2018 78,940 78,990 -0,04 80,010 78,800 3.613.056
28/06/2018 77,790 79,020 2,12 79,370 77,350 3.089.717
27/06/2018 79,430 77,380 -1,36 79,430 77,350 3.592.805
26/06/2018 78,140 78,450 0,63 78,796 77,790 2.795.369
publicidad
publicidad