גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 04.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוגניזנט טכנולוג'י סולושנס

Cognizant Technology Solutions

מניה CTSH נאסד"ק USD

שער

72.81

שינוי

+0.11%

שינוי ב USD

0.08

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	73.29	73.29	73.29	73.29	0.00
16:50	73.08	73.08	73.08	73.08	157,564.00
17:00	73.46	73.46	73.46	73.46	113,962.00
17:10	73.63	73.63	73.63	73.63	191,479.00
17:20	73.64	73.64	73.64	73.64	70,634.00
17:30	73.46	73.46	73.46	73.46	92,231.00
17:40	73.73	73.73	73.73	73.73	103,316.00
17:50	73.69	73.69	73.69	73.69	78,970.00
18:00	73.54	73.54	73.54	73.54	50,584.00
18:10	73.475	73.475	73.475	73.475	90,755.00
18:20	73.48	73.48	73.48	73.48	56,689.00
18:30	73.31	73.31	73.31	73.31	92,872.00
18:40	73.09	73.09	73.09	73.09	64,137.00
18:50	73.085	73.085	73.085	73.085	40,938.00
19:00	73.42	73.42	73.42	73.42	41,463.00
19:10	73.19	73.19	73.19	73.19	49,617.00
19:20	73.115	73.115	73.115	73.115	25,648.00
19:30	73.15	73.15	73.15	73.15	36,263.00
19:40	72.96	72.96	72.96	72.96	28,704.00
19:50	72.98	72.98	72.98	72.98	31,371.00
20:00	72.65	72.65	72.65	72.65	40,743.00
20:10	72.67	72.67	72.67	72.67	39,520.00
20:20	72.685	72.685	72.685	72.685	57,630.00
20:30	72.76	72.76	72.76	72.76	40,310.00
20:40	72.59	72.59	72.59	72.59	38,174.00
20:50	72.65	72.65	72.65	72.65	52,540.00
21:00	72.57	72.57	72.57	72.57	58,227.00
21:10	72.695	72.695	72.695	72.695	72,340.00
21:20	72.75	72.75	72.75	72.75	61,086.00
21:30	72.85	72.85	72.85	72.85	82,149.00
21:40	72.93	72.93	72.93	72.93	33,539.00
21:50	72.95	72.95	72.95	72.95	34,143.00
22:00	72.895	72.895	72.895	72.895	38,719.00
22:10	72.93	72.93	72.93	72.93	49,519.00
22:20	72.9239	72.9239	72.9239	72.9239	63,058.00
22:30	72.795	72.795	72.795	72.795	57,935.00
22:40	72.84	72.84	72.84	72.84	66,390.00
22:50	72.875	72.875	72.875	72.875	73,252.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	72.25	71.655	71.91	72.25	1,961,289.00
30.10.2025 17:00	72.355	71.85	72.29	72.22	1,645,163.00
30.10.2025 17:30	72.74	72.2	72.2	72.64	2,731,317.00
30.10.2025 18:00	73.025	72.585	72.695	73.01	3,506,894.00
30.10.2025 18:30	73.08	72.75	73	72.79	4,838,205.00
30.10.2025 19:00	73.13	72.64	72.64	73.06	5,960,336.00
30.10.2025 19:30	73.065	72.3404	73.065	72.42	8,320,934.00
30.10.2025 20:00	72.53	72.375	72.435	72.43	7,076,150.00
30.10.2025 20:30	72.51	72.35	72.45	72.35	8,357,687.00
30.10.2025 21:00	72.529	72.1944	72.317	72.35	11,664,154.00
30.10.2025 21:30	72.43	71.99	72.415	72.239	10,736,196.00
31.10.2025 16:30	72.33	71.92	72.06	71.92	1,420,658.00
31.10.2025 17:00	72.06	71.66	71.86	72.06	1,718,206.00
31.10.2025 17:30	72.57	72.08	72.0851	72.45	3,057,494.00
31.10.2025 18:00	72.565	72.3	72.5	72.41	4,174,236.00
31.10.2025 18:30	72.54	72.09	72.395	72.19	4,153,238.00
31.10.2025 19:00	72.35	72.1	72.18	72.25	5,825,352.00
31.10.2025 19:30	72.57	72.2	72.265	72.48	6,570,473.00
31.10.2025 20:00	72.6	72.245	72.48	72.245	6,247,274.00
31.10.2025 20:30	72.78	72.255	72.255	72.765	7,433,045.00
31.10.2025 21:00	72.9	72.745	72.78	72.8704	9,209,889.00
31.10.2025 21:30	73.215	72.89	72.9	72.93	9,659,489.00
03.11.2025 16:30	73.435	72.17	73.1	72.17	307,251.00
03.11.2025 17:00	72.33	71.55	72.14	71.55	909,527.00
03.11.2025 17:30	71.76	71.3	71.44	71.75	1,086,811.00
03.11.2025 18:00	71.94	71.715	71.77	71.91	1,860,042.00
03.11.2025 18:30	72.125	71.84	71.84	72.09	2,775,434.00
03.11.2025 19:00	72.1325	71.9	72.045	72.095	4,701,053.00
03.11.2025 19:30	72.38	72.04	72.15	72.135	4,657,246.00
03.11.2025 20:00	72.39	72.12	72.135	72.275	6,309,714.00
03.11.2025 20:30	72.61	72.31	72.31	72.52	7,657,304.00
03.11.2025 21:00	72.855	72.5213	72.56	72.855	7,569,314.00
03.11.2025 21:30	72.96	72.8398	72.85	72.8398	6,164,765.00
03.11.2025 22:00	73.01	72.695	72.84	72.87	9,184,342.00
03.11.2025 22:30	72.875	72.655	72.851	72.74	8,912,952.00
04.11.2025 16:30	73.505	72.57	72.57	73.24	555,279.00
04.11.2025 17:00	73.825	73.19	73.19	73.825	1,487,529.00
04.11.2025 17:30	73.87	73.38	73.87	73.39	2,042,116.00
04.11.2025 18:00	73.56	73.2175	73.4	73.2175	3,418,787.00
04.11.2025 18:30	73.42	72.93	73.11	73.27	3,142,377.00
04.11.2025 19:00	73.26	73	73.23	73.13	5,683,546.00
04.11.2025 19:30	73.11	72.65	73.11	72.7095	5,918,372.00
04.11.2025 20:00	72.78	72.63	72.695	72.67	6,376,348.00
04.11.2025 20:30	72.76	72.49	72.69	72.55	6,676,711.00
04.11.2025 21:00	72.93	72.54	72.58	72.92	9,709,626.00
04.11.2025 21:30	73.01	72.862	72.96	72.94	6,947,609.00
04.11.2025 22:00	73.0007	72.795	72.92	72.85	5,965,149.00
04.11.2025 22:30	72.97	72.755	72.87	72.795	8,630,081.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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