גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוגניזנט טכנולוג'י סולושנס > גרפים

עדכון אחרון 20:48

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוגניזנט טכנולוג'י סולושנס

Cognizant Technology Solutions

מניה CTSH נאסד"ק USD

שער

81.23

שינוי

+0.94%

שינוי ב USD

0.76

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	80.88	80.88	80.88	80.88	0.00
16:50	80.95	80.95	80.95	80.95	86,970.00
17:00	80.985	80.985	80.985	80.985	27,921.00
17:10	81.31	81.31	81.31	81.31	47,006.00
17:20	81.3	81.3	81.3	81.3	40,115.00
17:30	81.35	81.35	81.35	81.35	25,022.00
17:40	81.29	81.29	81.29	81.29	24,431.00
17:50	81.45	81.45	81.45	81.45	32,057.00
18:00	81.36	81.36	81.36	81.36	21,760.00
18:10	81.5	81.5	81.5	81.5	33,821.00
18:20	81.38	81.38	81.38	81.38	24,714.00
18:30	81.38	81.38	81.38	81.38	25,178.00
18:40	81.26	81.26	81.26	81.26	30,848.00
18:50	81.29	81.29	81.29	81.29	43,960.00
19:00	81.35	81.35	81.35	81.35	21,847.00
19:10	81.425	81.425	81.425	81.425	24,017.00
19:20	81.33	81.33	81.33	81.33	22,325.00
19:30	81.27	81.27	81.27	81.27	17,705.00
19:40	81.17	81.17	81.17	81.17	19,468.00
19:50	81.36	81.36	81.36	81.36	24,028.00
20:00	81.35	81.35	81.35	81.35	17,845.00
20:10	81.245	81.245	81.245	81.245	13,996.00
20:20	81.3	81.3	81.3	81.3	37,961.00
20:30	81.325	81.325	81.325	81.325	10,551.00
20:40	81.3	81.3	81.3	81.3	22,592.00
20:50	81.29	81.29	81.29	81.29	16,214.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	80.345	79.95	79.97	80.28	930,194.00
06.06.2025 17:30	80.435	80.235	80.235	80.28	1,074,250.00
06.06.2025 18:00	80.47	80.1	80.28	80.285	1,761,571.00
06.06.2025 18:30	80.3	80.0919	80.26	80.12	2,193,037.00
06.06.2025 19:00	80.24	80.11	80.145	80.14	2,526,166.00
06.06.2025 19:30	80.19	79.96	80.18	80.04	2,241,689.00
06.06.2025 20:00	80.12	79.98	80.045	80.07	2,220,076.00
06.06.2025 20:30	80.14	80.07	80.07	80.09	3,382,125.00
06.06.2025 21:00	80.24	80.1	80.1	80.2	3,783,276.00
06.06.2025 21:30	80.29	80.195	80.23	80.22	3,088,653.00
06.06.2025 22:00	80.25	80.17	80.21	80.2	5,419,873.00
06.06.2025 22:30	80.37	80.14	80.18	80.2711	5,782,782.00
09.06.2025 16:30	80.575	80.2	80.24	80.265	159,977.00
09.06.2025 17:00	80.34	80.13	80.34	80.21	548,038.00
09.06.2025 17:30	80.3	80.15	80.265	80.3	866,867.00
09.06.2025 18:00	80.48	80.31	80.34	80.47	1,104,438.00
09.06.2025 18:30	80.58	80.49	80.51	80.53	1,423,220.00
09.06.2025 19:00	80.66	80.48	80.52	80.65	1,833,589.00
09.06.2025 19:30	80.775	80.64	80.65	80.7204	1,785,537.00
09.06.2025 20:00	80.86	80.68	80.73	80.83	1,538,467.00
09.06.2025 20:30	80.9899	80.82	80.835	80.98	1,783,354.00
09.06.2025 21:00	81.03	80.955	80.97	80.97	2,652,214.00
09.06.2025 21:30	81.011	80.9101	80.97	80.97	3,190,647.00
09.06.2025 22:00	80.98	80.73	80.97	80.73	3,264,531.00
09.06.2025 22:30	80.78	80.44	80.72	80.44	3,840,529.00
10.06.2025 16:30	81.13	80.68	80.68	81.095	286,175.00
10.06.2025 17:00	81.37	81.155	81.155	81.36	558,916.00
10.06.2025 17:30	81.485	81.29	81.3496	81.37	1,021,381.00
10.06.2025 18:00	81.51	81.3	81.36	81.41	1,526,558.00
10.06.2025 18:30	81.415	81.18	81.415	81.38	1,933,660.00
10.06.2025 19:00	81.43	81.225	81.38	81.276	2,510,068.00
10.06.2025 19:30	81.4	81.17	81.26	81.35	2,033,256.00
10.06.2025 20:00	81.37	81.215	81.37	81.2433	2,641,441.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	67.21	66.10	67.07	66.97	2,044,873.00
12.06.2024	67.18	65.86	67.13	66.30	5,381,689.00
13.06.2024	66.05	64.55	66.05	64.61	2,727,761.00
14.06.2024	64.82	63.92	64.55	64.26	2,519,606.00
17.06.2024	65.70	63.79	64.01	65.52	2,956,632.00
18.06.2024	66.16	65.47	65.58	65.81	3,370,444.00
20.06.2024	68.58	66.69	67.56	68.14	4,208,010.00
21.06.2024	68.81	67.64	68.45	68.34	6,627,381.00
24.06.2024	69.20	68.01	68.24	68.68	2,375,881.00
25.06.2024	69.69	68.30	68.88	68.90	2,770,575.00
26.06.2024	68.68	67.89	68.33	68.30	4,218,260.00
27.06.2024	68.52	67.55	68.12	67.73	8,664,915.00
28.06.2024	68.35	67.64	67.93	68.00	5,135,871.00
01.07.2024	68.19	67.24	67.85	67.74	2,127,080.00
02.07.2024	68.68	67.70	67.77	68.61	5,044,550.00
03.07.2024	68.72	68.19	68.64	68.30	1,230,278.00
05.07.2024	68.19	67.64	68.07	68.00	1,500,967.00
08.07.2024	68.17	67.22	67.82	67.55	2,251,112.00
09.07.2024	67.69	66.86	67.39	66.89	2,027,967.00
10.07.2024	67.88	66.55	66.93	67.83	3,346,556.00
11.07.2024	70.40	67.88	67.88	70.14	5,785,787.00
12.07.2024	72.31	70.36	70.38	71.53	6,176,229.00
15.07.2024	73.11	71.07	71.16	72.43	2,978,700.00
16.07.2024	73.90	72.73	72.92	73.79	2,599,544.00
17.07.2024	75.12	73.67	73.77	74.70	2,962,666.00
18.07.2024	77.34	74.58	74.70	75.97	4,852,139.00
19.07.2024	75.85	74.08	75.41	74.33	4,780,245.00
22.07.2024	-99.99	-99.99	74.65	74.51	0.00
23.07.2024	74.91	73.60	74.91	73.89	5,684,474.00
24.07.2024	73.92	72.39	73.78	72.69	3,931,528.00
25.07.2024	74.39	72.60	72.80	73.21	4,903,994.00
26.07.2024	74.97	72.83	73.13	74.57	5,058,839.00
29.07.2024	74.84	74.03	74.84	74.54	4,825,198.00
30.07.2024	76.29	74.51	74.82	75.82	7,069,295.00
31.07.2024	76.31	75.12	76.31	75.68	3,849,173.00
01.08.2024	80.27	75.40	78.00	76.31	6,564,619.00
02.08.2024	76.11	73.63	76.11	74.00	3,846,127.00
05.08.2024	73.69	71.55	73.19	71.73	5,956,065.00
06.08.2024	73.92	71.79	71.96	72.65	2,641,517.00
07.08.2024	74.39	73.10	73.68	73.17	3,561,269.00
08.08.2024	74.25	73.07	73.07	73.73	3,759,827.00
09.08.2024	74.58	73.21	73.73	74.42	7,282,541.00
12.08.2024	74.62	73.10	74.41	73.14	3,741,310.00
13.08.2024	74.39	73.34	73.34	74.27	1,856,622.00
14.08.2024	74.60	73.86	73.86	74.38	1,543,370.00
15.08.2024	75.73	74.68	75.00	75.47	2,538,346.00
16.08.2024	75.88	75.08	75.64	75.86	2,142,391.00
19.08.2024	76.49	75.74	75.86	75.99	2,154,720.00
20.08.2024	75.99	75.35	75.70	75.46	1,677,471.00
21.08.2024	76.72	75.59	75.78	76.62	3,224,923.00
22.08.2024	76.93	76.15	76.62	76.27	1,910,700.00
23.08.2024	76.96	76.21	76.62	76.68	1,719,524.00
26.08.2024	77.45	76.69	77.13	76.81	2,453,437.00
27.08.2024	77.18	76.50	76.64	77.15	4,533,755.00
28.08.2024	78.17	76.68	77.29	76.87	1,985,379.00
29.08.2024	77.53	76.40	77.18	77.14	3,179,495.00
30.08.2024	77.87	77.03	77.39	77.77	3,201,469.00
03.09.2024	78.05	76.40	77.27	76.77	3,491,329.00
04.09.2024	77.52	76.50	76.64	77.32	2,491,280.00
05.09.2024	77.34	76.55	77.32	76.76	2,773,450.00
06.09.2024	77.51	75.73	77.00	75.84	2,486,905.00
09.09.2024	76.75	76.08	76.25	76.13	3,124,275.00
10.09.2024	76.65	75.92	76.53	76.55	1,889,967.00
11.09.2024	76.41	74.76	76.35	76.30	2,407,946.00
12.09.2024	76.73	75.55	76.44	76.31	1,996,586.00
13.09.2024	77.31	76.53	76.55	77.21	2,324,864.00
16.09.2024	77.91	77.05	77.53	77.87	1,946,334.00
17.09.2024	78.27	75.83	78.12	76.22	2,527,901.00
18.09.2024	76.27	75.19	75.86	75.35	2,042,324.00
19.09.2024	76.53	75.04	76.33	75.20	3,036,102.00
20.09.2024	75.65	74.79	75.22	75.64	5,604,883.00
23.09.2024	76.17	75.27	75.78	76.12	6,565,326.00
24.09.2024	76.57	76.01	76.23	76.04	2,666,335.00
25.09.2024	76.44	75.45	75.83	75.53	1,664,703.00
26.09.2024	77.56	76.80	77.23	77.20	3,625,169.00
27.09.2024	77.61	76.68	77.47	76.89	4,321,155.00
30.09.2024	77.30	76.20	77.00	77.18	2,573,263.00
01.10.2024	77.40	75.74	77.15	76.09	2,263,366.00
02.10.2024	76.86	75.61	75.79	76.76	2,989,349.00
03.10.2024	76.80	76.02	76.48	76.53	2,570,678.00
04.10.2024	77.75	76.63	77.27	77.14	1,521,884.00
07.10.2024	76.82	75.76	76.77	76.00	1,584,099.00
08.10.2024	76.49	75.39	76.19	76.13	2,733,217.00
09.10.2024	76.97	76.08	76.08	76.80	1,415,733.00
10.10.2024	76.32	74.27	76.26	74.50	3,545,320.00
11.10.2024	76.07	74.54	74.58	75.94	2,800,333.00
14.10.2024	76.83	75.99	76.14	76.77	1,990,515.00
15.10.2024	77.72	76.65	76.94	77.38	3,863,586.00
16.10.2024	77.81	77.27	77.48	77.60	2,334,131.00
17.10.2024	78.00	76.88	77.61	77.74	2,012,026.00
18.10.2024	78.05	77.34	77.74	78.00	2,966,976.00
21.10.2024	77.97	76.76	77.76	76.87	1,865,810.00
22.10.2024	76.76	75.66	76.63	75.82	1,754,450.00
23.10.2024	76.25	75.41	75.64	76.07	2,023,629.00
24.10.2024	76.42	74.69	76.23	74.86	6,094,205.00
25.10.2024	75.53	74.63	75.19	74.82	4,862,927.00
28.10.2024	75.85	74.82	75.41	74.98	3,441,041.00
29.10.2024	75.93	74.56	74.86	75.52	4,020,932.00
30.10.2024	75.40	74.27	74.78	74.35	3,265,490.00
31.10.2024	78.00	74.57	77.83	74.59	6,072,299.00
04.11.2024	75.30	74.28	74.46	74.90	4,665,058.00
05.11.2024	76.07	74.92	75.08	75.39	2,612,547.00
06.11.2024	79.43	77.48	78.02	79.40	4,134,660.00
07.11.2024	81.53	79.40	79.50	81.36	5,065,368.00
11.11.2024	82.19	80.54	80.57	81.50	1,846,140.00
12.11.2024	81.93	81.26	81.47	81.74	1,895,715.00
13.11.2024	82.41	81.27	81.67	82.32	4,837,017.00
14.11.2024	82.27	80.66	81.94	80.77	2,949,171.00
15.11.2024	80.52	77.08	80.50	77.11	5,081,187.00
18.11.2024	77.85	76.83	77.22	76.87	4,360,881.00
19.11.2024	76.63	75.16	75.90	76.32	5,078,781.00
20.11.2024	77.60	76.13	76.17	77.57	4,603,821.00
21.11.2024	79.05	77.39	77.80	78.86	4,664,633.00
22.11.2024	80.03	78.76	78.93	79.54	2,720,547.00
25.11.2024	80.82	80.02	80.30	80.63	3,074,226.00
26.11.2024	81.16	79.71	80.74	81.06	2,827,884.00
27.11.2024	80.98	80.01	80.86	80.75	1,456,416.00
29.11.2024	80.98	80.21	80.62	80.49	1,399,472.00
02.12.2024	81.02	79.97	80.19	80.82	2,960,228.00
03.12.2024	80.58	79.60	80.19	79.98	2,372,321.00
04.12.2024	80.82	80.20	80.40	80.58	1,719,430.00
05.12.2024	80.92	80.13	80.26	80.73	1,822,580.00
06.12.2024	81.40	80.86	81.23	81.15	2,656,777.00
09.12.2024	81.49	80.50	81.00	80.64	2,639,169.00
10.12.2024	80.84	79.38	80.15	80.06	2,456,741.00
11.12.2024	81.82	80.32	80.59	81.25	2,150,615.00
12.12.2024	81.60	80.33	81.07	80.37	1,868,621.00
13.12.2024	80.65	79.49	80.05	80.06	2,677,626.00
16.12.2024	80.96	79.85	80.34	80.70	2,586,907.00
17.12.2024	82.46	80.87	81.32	81.03	3,366,845.00
18.12.2024	81.71	78.24	80.68	78.26	2,771,427.00
19.12.2024	80.08	78.64	78.64	79.49	3,391,120.00
20.12.2024	80.27	78.33	78.78	79.23	5,836,208.00
23.12.2024	79.43	78.61	78.76	79.00	2,466,433.00
24.12.2024	79.52	78.65	78.88	79.49	917,247.00
26.12.2024	80.07	79.03	79.18	79.89	1,581,982.00
27.12.2024	80.12	78.58	79.22	79.20	1,961,892.00
30.12.2024	78.60	75.63	78.45	76.75	3,208,781.00
31.12.2024	77.35	76.34	77.00	76.90	1,948,344.00
06.01.2025	77.22	75.64	76.24	75.91	3,248,585.00
07.01.2025	76.79	75.29	75.79	75.62	1,837,311.00
08.01.2025	76.07	74.78	75.62	76.02	2,407,522.00
10.01.2025	76.62	75.20	75.20	75.32	2,985,505.00
13.01.2025	76.80	74.58	74.98	76.68	3,169,357.00
14.01.2025	77.64	76.43	76.54	77.17	2,940,859.00
15.01.2025	78.14	76.93	78.01	77.78	2,119,369.00
16.01.2025	77.64	76.26	77.40	77.43	2,995,023.00
17.01.2025	78.70	77.24	78.69	77.81	3,580,359.00
21.01.2025	78.87	77.54	78.03	78.45	3,384,393.00
22.01.2025	79.11	77.84	78.30	79.05	2,562,265.00
23.01.2025	79.94	78.42	79.02	79.68	2,069,920.00
24.01.2025	80.38	79.41	79.50	80.05	1,257,316.00
27.01.2025	81.33	79.36	79.50	81.12	2,217,647.00
28.01.2025	81.37	80.04	80.75	80.96	2,555,583.00
29.01.2025	81.69	80.77	81.05	81.19	1,659,146.00
30.01.2025	83.47	81.79	82.00	82.76	4,440,081.00
31.01.2025	83.40	82.49	82.84	82.61	2,647,488.00
03.02.2025	82.68	81.44	81.96	82.68	534,426.00
04.02.2025	83.97	82.39	82.39	83.54	3,638,277.00
05.02.2025	83.74	81.84	81.84	83.49	2,718,975.00
06.02.2025	87.61	83.35	84.19	87.09	6,301,068.00
07.02.2025	87.35	85.79	87.28	86.20	3,896,266.00
10.02.2025	87.45	86.31	87.02	86.96	4,727,226.00
11.02.2025	88.06	86.56	86.79	87.87	3,192,560.00
12.02.2025	88.40	86.88	86.93	88.08	2,869,633.00
13.02.2025	89.06	87.76	88.30	89.04	1,022,334.00
14.02.2025	90.82	89.34	89.84	90.70	4,368,335.00
18.02.2025	90.00	88.04	89.85	88.77	5,778,511.00
19.02.2025	88.51	87.54	88.25	88.43	2,757,282.00
20.02.2025	88.13	86.94	88.13	87.54	2,911,172.00
21.02.2025	87.54	84.74	87.54	84.87	6,336,493.00
24.02.2025	85.45	84.41	85.45	84.55	8,623,513.00
25.02.2025	85.10	83.88	84.33	84.90	3,211,710.00
26.02.2025	85.17	83.93	84.60	84.15	2,621,984.00
27.02.2025	84.90	83.92	84.20	83.99	4,637,025.00
28.02.2025	84.45	82.34	84.24	83.33	5,404,110.00
03.03.2025	84.34	82.95	83.84	83.51	3,071,717.00
04.03.2025	84.50	82.63	83.48	83.74	4,149,030.00
05.03.2025	84.61	83.15	83.50	84.29	3,208,262.00
06.03.2025	84.14	82.71	84.04	83.56	3,732,226.00
07.03.2025	83.58	81.60	82.66	83.23	5,723,960.00
10.03.2025	87.03	83.03	83.41	84.00	9,938,422.00
11.03.2025	83.78	81.90	83.53	82.47	4,361,188.00
12.03.2025	82.19	79.14	82.06	79.50	4,800,983.00
13.03.2025	79.64	77.79	79.38	78.34	3,600,176.00
14.03.2025	79.26	78.10	78.95	79.12	3,753,529.00
17.03.2025	80.53	78.77	78.99	80.02	2,862,405.00
18.03.2025	80.00	78.79	80.00	79.58	2,584,015.00
19.03.2025	80.26	79.13	79.84	79.66	3,561,988.00
20.03.2025	78.25	76.28	78.05	77.20	5,402,099.00
21.03.2025	76.95	75.50	76.41	76.42	9,504,614.00

צרו איתנו קשר *5988