Premium
Cognizant Tech Sol A (COZ)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.77 | 2.42001640689 | 73.14 | 74.989999 | 73.14 | 204 | 74.32487214 | DE |
| 4 | -1.93 | -2.51171264966 | 76.84 | 77.51 | 72.98 | 377 | 74.82732688 | DE |
| 12 | 4.420001 | 6.27039447114 | 70.489999 | 78.3 | 67.7 | 413 | 74.9970084 | DE |
| 26 | 8.78 | 13.2768788749 | 66.13 | 78.3 | 63.82 | 344 | 71.97284177 | DE |
| 52 | 3.38 | 4.72529008807 | 71.53 | 78.3 | 59.14 | 328 | 69.38808085 | DE |
| 156 | -1.48 | -1.93742636471 | 76.39 | 84.6 | 58.5 | 320 | 69.40498361 | DE |
| 260 | 19.91 | 36.2 | 55 | 84.6 | 39.87 | 221 | 67.45731326 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 74.989999 | 0.53 | 0.71 | 74.92 | 74.989999 | 74.73 | 170 |
| 1736803620 | 74.459999 | 0.4 | 0.54 | 73.51 | 74.51 | 73.28 | 496 |
| 1736544420 | 74.06 | 0.69 | 0.94 | 73.22 | 74.599999 | 73.22 | 232 |
| 1736458020 | 73.37 | 0.02 | 0.03 | 73.3 | 73.37 | 73.3 | 112 |
| 1736371620 | 73.349999 | 0.3 | 0.41 | 73.14 | 73.459999 | 73.14 | 12 |
| 1736285220 | 73.05 | 0.05 | 0.07 | 73.04 | 73.81 | 72.98 | 424 |
| 1736198820 | 73 | -0.9 | -1.22 | 73.88 | 74.13 | 73 | 666 |
| 1735939620 | 73.9 | -1.14 | -1.52 | 74.31 | 74.81 | 73.81 | 997 |
| 1735853220 | 75.04 | -0.26 | -0.35 | 74.099999 | 75.04 | 73.5 | 547 |
| 1735594020 | 75.3 | -1.4 | -1.83 | 76.04 | 76.04 | 75.3 | 86 |
| 1735334820 | 76.7 | 0.8 | 1.05 | 76.22 | 76.7 | 76.22 | 189 |
| 1734989220 | 75.9 | 0.39 | 0.52 | 76.16 | 76.77 | 75.599999 | 427 |
| 1734730020 | 75.51 | -1.59 | -2.06 | 75.45 | 75.72 | 75.45 | 151 |
| 1734643620 | 77.099999 | 0.53 | 0.69 | 75.72 | 77.099999 | 75.47 | 634 |
| 1734557220 | 76.569999 | -0.78 | -1.01 | 76.84 | 77.51 | 76.569999 | 514 |
| 1734470820 | 77.349999 | 0.44 | 0.57 | 76.44 | 78.3 | 76.44 | 605 |
| 1734384420 | 76.91 | 1.05 | 1.38 | 75.97 | 76.91 | 75.97 | 398 |
| 1734125220 | 75.86 | -1.41 | -1.82 | 76.87 | 76.87 | 75.83 | 449 |
| 1734038820 | 77.27 | -0.11 | -0.14 | 77.03 | 77.27 | 77.03 | 36 |
| 1733952420 | 77.38 | 0.99 | 1.30 | 76.349999 | 77.38 | 76.349999 | 218 |
| 1733866020 | 76.39 | -0.26 | -0.34 | 76.02 | 76.95 | 75.69 | 720 |
| 1733779620 | 76.65 | -0.17 | -0.22 | 77.209999 | 77.31 | 76.31 | 289 |
| 1733520420 | 76.819999 | 0.37 | 0.48 | 76.66 | 76.91 | 76.36 | 398 |
| 1733434020 | 76.45 | 0.29 | 0.38 | 75.92 | 76.45 | 75.92 | 159 |
| 1733347620 | 76.16 | 0.07 | 0.09 | 76.2 | 76.69 | 76.09 | 242 |
| 1733261220 | 76.09 | -0.91 | -1.18 | 76.58 | 76.58 | 75.9 | 396 |
| 1733174820 | 77 | 0.6 | 0.79 | 76.73 | 77 | 75.819999 | 378 |
| 1732915620 | 76.4 | -0.11 | -0.14 | 76.87 | 76.87 | 75.099999 | 5345 |
| 1732829220 | 76.51 | 0.68 | 0.90 | 76.51 | 76.51 | 76.51 | 85 |
| 1732742820 | 75.83 | -1.25 | -1.62 | 77.319999 | 77.319999 | 75.83 | 523 |
| 1732656420 | 77.08 | 0.3 | 0.39 | 77.37 | 77.39 | 76.58 | 337 |
| 1732570020 | 76.78 | 0.34 | 0.44 | 76.55 | 76.78 | 76.11 | 195 |
| 1732310820 | 76.44 | 1.26 | 1.68 | 75.18 | 76.47 | 75.08 | 201 |
| 1732224420 | 75.18 | 2.63 | 3.63 | 73.459999 | 75.18 | 73.459999 | 28 |
| 1732138020 | 72.55 | 0.33 | 0.46 | 72.55 | 72.55 | 72.55 | 27 |
| 1732051620 | 72.22 | -0.73 | -1.00 | 72.16 | 72.239999 | 71.12 | 345 |
| 1731965220 | 72.95 | -0.44 | -0.60 | 73.28 | 73.55 | 72.86 | 289 |
| 1731705960 | 73.39 | -3.38 | -4.40 | 76.03 | 76.05 | 73.39 | 48 |
| 1731619560 | 76.77 | -0.98 | -1.26 | 77.989999 | 78 | 76.77 | 465 |
| 1731533160 | 77.75 | 0.87 | 1.13 | 76.65 | 77.75 | 76.65 | 57 |
| 1731446820 | 76.88 | 0.33 | 0.43 | 76.39 | 76.959999 | 76.28 | 350 |
| 1731360420 | 76.55 | 1.44 | 1.92 | 74.86 | 77.09 | 74.86 | 429 |
| 1731101220 | 75.11 | 0.34 | 0.45 | 75.25 | 75.93 | 75.11 | 372 |
| 1731014760 | 74.77 | 0.99 | 1.34 | 74.23 | 74.77 | 73.569999 | 356 |
| 1730928360 | 73.78 | 4.94 | 7.18 | 71.16 | 73.78 | 71.05 | 527 |
| 1730841960 | 68.84 | -0.17 | -0.25 | 68.67 | 68.84 | 68.67 | 64 |
| 1730755560 | 69.01 | 0.4 | 0.58 | 68.37 | 69.01 | 68.14 | 286 |
| 1730496360 | 68.61 | -1.08 | -1.55 | 68.15 | 68.61 | 67.7 | 298 |
| 1730409960 | 69.69 | 1.68 | 2.47 | 68.849999 | 70.349999 | 68.849999 | 470 |
| 1730323560 | 68.01 | -1.84 | -2.63 | 69.47 | 69.5 | 68.01 | 157 |
| 1730237160 | 69.849999 | 0.44 | 0.63 | 70.069999 | 70.069999 | 69.849999 | 410 |
| 1730150760 | 69.41 | -0.02 | -0.03 | 69.459999 | 69.5 | 69.099999 | 347 |
| 1729888020 | 69.43 | -0.36 | -0.52 | 69.09 | 69.43 | 69 | 73 |
| 1729801560 | 69.79 | -0.33 | -0.47 | 70.78 | 70.78 | 69.79 | 440 |
| 1729715160 | 70.12 | -0.25 | -0.36 | 70.489999 | 70.72 | 70.12 | 229 |
| 1729628760 | 70.37 | -1.13 | -1.58 | 70.569999 | 70.75 | 70.37 | 290 |
| 1729542360 | 71.5 | -0.29 | -0.40 | 71.41 | 71.81 | 71.39 | 208 |
| 1729283160 | 71.79 | -0.18 | -0.25 | 71.69 | 71.79 | 71.599999 | 442 |
| 1729196760 | 71.97 | 0.79 | 1.11 | 71.22 | 72.489999 | 71.22 | 221 |
| 1729110360 | 71.18 | 0.29 | 0.41 | 70.93 | 71.36 | 70.93 | 241 |
| 1729023960 | 70.89 | 0.94 | 1.34 | 70.68 | 71.15 | 70.489999 | 117 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
