Cognizant A

CTSH
🏛️ Royaume-Uni →
67.35
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 66.71 67.50 66.51 67.35 0.0M
2025-09-25 68.09 68.09 66.55 66.55 0.0M
2025-09-24 68.52 68.71 67.72 68.25 0.0M
2025-09-23 68.02 68.24 67.55 67.90 0.0M
2025-09-22 66.75 68.70 66.75 68.17 0.0M
2025-09-19 70.79 70.79 66.44 66.71 0.0M
2025-09-18 70.40 70.45 70.10 70.23 0.0M
2025-09-17 69.18 70.88 69.18 70.03 0.0M
2025-09-16 69.19 69.44 68.51 68.96 0.0M
2025-09-15 69.17 69.29 68.25 68.32 0.0M
2025-09-12 70.20 70.39 69.29 69.38 0.0M
2025-09-11 69.44 70.20 69.38 69.38 0.0M
2025-09-10 70.40 70.67 69.27 69.27 0.0M
2025-09-09 71.20 71.35 70.69 70.75 0.0M
2025-09-08 70.85 71.78 69.75 70.92 0.0M
2025-09-05 71.44 72.86 71.10 71.10 0.0M
2025-09-04 70.00 71.51 70.00 71.50 0.0M
2025-09-03 71.33 71.53 71.10 71.49 0.0M
2025-09-02 72.97 72.97 71.36 71.90 0.0M
2025-08-29 72.15 72.22 71.75 72.15 0.0M
2025-08-28 71.92 72.50 71.63 71.92 0.0M
2025-08-27 72.10 72.21 71.47 72.10 0.0M
2025-08-26 71.78 72.51 71.56 71.78 0.0M
2025-08-25 71.54 72.42 71.40 71.54 0.0M
2025-08-22 72.83 72.94 71.29 72.83 0.0M
2025-08-21 70.83 70.83 69.89 70.83 0.0M
2025-08-20 70.55 71.32 70.55 70.55 0.0M
2025-08-19 70.25 71.18 70.23 70.25 0.0M
2025-08-18 70.10 70.45 69.56 70.10 0.0M
2025-08-15 69.79 69.99 69.55 69.79 0.0M
2025-08-14 69.64 70.83 69.28 69.64 0.0M
2025-08-13 70.11 70.20 68.50 70.11 0.0M
2025-08-12 68.28 69.62 68.28 68.28 0.0M
2025-08-11 70.13 70.51 69.27 70.13 0.0M
2025-08-08 69.75 69.86 68.91 69.75 0.0M
2025-08-07 69.95 71.81 69.08 69.95 0.0M
2025-08-06 70.79 70.79 69.96 70.79 0.0M
2025-08-05 70.21 71.26 69.75 70.21 0.0M
2025-08-04 71.16 71.71 71.04 71.16 0.0M
2025-08-01 71.09 71.85 70.61 71.09 0.0M
2025-07-31 72.48 74.57 71.85 72.48 0.0M
2025-07-30 73.93 75.00 73.93 73.93 0.4M
2025-07-29 75.37 75.85 74.97 75.37 0.0M
2025-07-28 76.17 76.80 75.78 76.17 0.0M
2025-07-25 76.75 77.00 76.30 76.75 0.0M
2025-07-24 76.53 77.03 75.81 76.53 0.0M
2025-07-23 77.36 77.40 76.88 77.36 0.0M
2025-07-22 76.24 76.45 75.53 76.24 0.0M
2025-07-21 75.39 75.98 75.39 75.39 0.0M
2025-07-18 75.29 77.00 75.29 75.29 0.0M
2025-07-17 75.21 75.51 74.74 75.21 0.0M
2025-07-16 74.10 74.67 74.10 74.10 0.0M
2025-07-15 74.89 75.65 74.64 74.89 0.0M
2025-07-14 75.76 75.82 75.02 75.76 0.0M
2025-07-11 76.17 76.44 75.99 76.17 0.0M
2025-07-10 77.08 78.86 77.08 77.08 0.0M
2025-07-09 80.73 80.92 79.64 80.73 0.0M
2025-07-08 81.31 81.31 80.57 81.31 0.0M
2025-07-07 81.19 81.52 80.55 81.19 0.0M
2025-07-03 81.15 81.16 80.27 81.15 0.0M
2025-07-02 79.55 80.79 79.37 79.55 0.0M
2025-07-01 80.32 80.55 77.92 80.32 0.0M
2025-06-30 78.01 78.22 77.79 78.01 0.0M
2025-06-27 77.26 77.95 77.26 77.26 0.0M
2025-06-26 77.55 77.76 77.16 77.55 0.0M
2025-06-25 77.09 77.98 77.09 77.09 0.0M
2025-06-24 77.54 77.54 77.00 77.54 0.0M
2025-06-23 75.95 76.10 75.32 75.95 0.0M
2025-06-20 76.09 78.80 76.09 76.09 0.0M
2025-06-18 79.52 79.99 79.50 79.52 0.0M
2025-06-17 80.53 80.53 79.88 80.53 0.0M
2025-06-16 79.81 79.96 79.50 79.81 0.0M
2025-06-13 79.57 79.74 79.33 79.57 0.0M
2025-06-12 80.61 80.65 79.97 80.61 0.2M
2025-06-11 80.82 81.00 80.82 80.82 0.0M
2025-06-10 81.38 81.49 80.83 81.38 0.0M
2025-06-09 80.29 80.88 80.26 80.29 0.0M
2025-06-06 80.15 80.22 79.83 80.15 0.0M
2025-06-05 79.64 80.00 79.38 79.64 0.0M
2025-06-04 80.51 80.51 80.16 80.51 0.0M
2025-06-03 80.62 80.62 80.31 80.62 0.0M
2025-06-02 79.96 80.14 79.58 79.96 0.0M
2025-05-30 80.25 80.45 80.09 80.25 0.0M
2025-05-29 80.76 81.15 80.54 80.76 0.0M
2025-05-28 80.28 80.99 80.23 80.28 0.0M
2025-05-27 80.53 80.53 79.73 80.53 0.0M
2025-05-23 78.82 79.02 78.55 78.82 0.0M
2025-05-22 80.21 80.21 79.74 80.21 0.0M
2025-05-21 81.13 81.21 81.12 81.13 0.0M
2025-05-20 81.07 81.62 80.86 81.07 0.0M
2025-05-19 81.84 81.84 81.26 81.84 0.0M
2025-05-16 80.63 80.77 79.83 80.63 0.0M
2025-05-15 81.47 81.63 81.24 81.47 0.0M
2025-05-14 80.24 80.68 80.24 80.24 0.0M
2025-05-13 81.99 81.99 81.51 81.99 0.0M
2025-05-12 81.46 81.46 80.88 81.46 0.0M
2025-05-09 79.41 79.79 79.33 79.41 0.0M
2025-05-08 79.66 79.82 79.07 79.66 0.0M
2025-05-07 78.04 78.04 77.67 78.04 0.0M
2025-05-06 77.60 78.06 77.60 77.60 0.0M
2025-05-05 78.26 78.59 77.37 78.26 0.0M
2025-05-02 77.01 77.02 76.13 77.01 0.0M
2025-05-01 76.02 77.32 76.02 76.02 0.0M
2025-04-30 72.78 72.78 71.95 72.78 0.0M
2025-04-29 73.34 73.63 72.51 73.34 0.0M
2025-04-28 72.19 72.75 72.15 72.19 0.0M
2025-04-25 72.15 72.16 71.50 72.15 0.0M
2025-04-24 72.12 72.23 70.71 72.12 0.0M
2025-04-23 72.23 72.72 71.02 72.23 0.0M
2025-04-22 68.85 69.61 68.39 68.85 0.0M
2025-04-17 69.98 69.98 69.56 69.98 0.0M
2025-04-16 70.10 71.07 69.95 70.10 0.0M
2025-04-15 71.04 71.40 70.95 71.04 0.0M
2025-04-14 71.20 71.56 70.63 71.20 0.0M
2025-04-11 69.52 69.91 68.33 69.52 0.0M
2025-04-10 68.81 71.21 67.96 68.81 0.0M
2025-04-09 71.08 71.51 66.10 71.08 0.0M
2025-04-08 69.12 69.12 67.57 69.12 0.0M
2025-04-07 66.00 69.38 65.88 66.00 0.0M
2025-04-04 70.02 72.45 69.79 70.02 0.0M
2025-04-03 74.22 75.38 73.16 74.22 0.0M
2025-04-02 76.47 76.47 76.22 76.47 0.0M
2025-04-01 76.35 76.85 75.87 76.35 0.0M
2025-03-31 75.76 75.94 75.24 75.76 0.0M
2025-03-28 75.69 77.20 75.60 75.69 0.0M
2025-03-27 77.69 78.05 77.38 77.69 0.0M
2025-03-26 78.03 78.57 77.83 78.03 0.0M
2025-03-25 78.82 80.34 78.55 78.82 0.0M
2025-03-24 77.33 77.48 76.98 77.33 0.0M
2025-03-21 76.27 76.50 76.00 76.27 0.0M
2025-03-20 77.02 78.14 76.38 77.02 0.0M
2025-03-19 79.59 79.82 79.49 79.59 0.0M
2025-03-18 79.37 80.07 79.31 79.37 0.0M
2025-03-17 80.46 80.46 78.99 80.46 0.0M
2025-03-14 79.15 79.16 78.39 79.15 0.0M
2025-03-13 78.52 79.57 77.88 78.52 0.0M
2025-03-12 80.01 82.32 79.43 80.01 0.0M
2025-03-11 82.98 83.62 82.04 82.98 0.0M
2025-03-10 84.63 86.98 83.40 84.63 0.0M
2025-03-07 82.64 82.64 81.70 82.64 0.0M
2025-03-06 82.86 84.04 82.86 82.86 0.0M
2025-03-05 83.77 83.94 83.36 83.77 0.0M
2025-03-04 82.89 83.31 82.89 82.89 0.0M
2025-03-03 83.71 84.26 83.45 83.71 0.0M
2025-02-28 83.50 84.32 82.96 83.50 0.0M
2025-02-27 84.80 84.80 84.20 84.80 0.0M
2025-02-26 84.84 85.18 84.19 84.84 0.0M
2025-02-25 84.72 84.82 83.96 84.72 0.0M
2025-02-24 84.69 85.27 84.65 84.69 0.0M
2025-02-21 85.48 87.33 85.30 85.48 0.0M
2025-02-20 87.45 88.02 86.98 87.45 0.0M
2025-02-19 88.10 88.20 87.74 88.10 0.0M
2025-02-18 88.89 89.98 88.18 88.89 0.0M
2025-02-14 90.26 90.44 89.35 90.26 0.0M
2025-02-13 88.85 88.90 87.93 88.85 0.0M
2025-02-12 88.02 88.02 86.96 88.02 0.0M
2025-02-11 87.79 88.01 86.79 87.79 0.0M
2025-02-10 86.98 87.87 86.66 86.98 0.0M
2025-02-07 86.29 87.30 85.84 86.29 0.0M
2025-02-06 86.31 87.62 80.00 86.31 0.0M
2025-02-05 83.48 83.70 81.84 83.48 0.0M
2025-02-04 83.57 83.80 82.02 83.57 0.0M
2025-02-03 81.81 83.18 81.46 81.81 0.0M
2025-01-31 82.78 83.40 82.70 82.78 0.0M
2025-01-30 83.25 83.42 81.91 83.25 0.0M
2025-01-29 81.19 81.56 80.94 81.19 0.0M
2025-01-28 81.05 81.32 80.30 81.05 0.0M
2025-01-27 80.99 81.19 79.29 80.99 0.0M
2025-01-24 80.28 80.32 79.50 80.28 0.0M
2025-01-23 79.53 79.85 78.59 79.53 0.0M
2025-01-22 78.75 78.90 78.01 78.75 0.0M
2025-01-21 78.61 78.64 77.60 78.61 0.0M
2025-01-17 77.60 78.70 77.28 77.60 0.0M
2025-01-16 77.49 77.67 76.41 77.49 0.0M
2025-01-15 77.58 78.12 76.96 77.58 0.0M
2025-01-14 77.51 77.51 76.73 77.51 0.0M
2025-01-13 76.18 76.18 74.76 76.18 0.0M
2025-01-10 75.85 76.54 75.20 75.85 0.0M
2025-01-08 75.62 75.74 74.77 75.62 0.0M
2025-01-07 75.82 76.55 75.82 75.82 0.0M
2025-01-06 76.47 77.01 75.90 76.47 0.0M
2025-01-03 76.10 76.95 75.83 76.10 0.0M
2025-01-02 76.77 77.86 76.45 76.77 0.0M