Cisco Systems Inc (CIS.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 43.13 | 43.15 | 42.82 | 42.93 | 42.93 | - |
| 05 jul 2024 | 0.4 Dividendo | |||||
| 04 jul 2024 | 43.51 | 43.58 | 43.18 | 43.18 | 42.78 | - |
| 03 jul 2024 | 43.84 | 43.94 | 43.53 | 43.53 | 43.12 | - |
| 02 jul 2024 | 43.99 | 44.18 | 43.92 | 43.92 | 43.52 | - |
| 01 jul 2024 | 44.10 | 44.38 | 44.10 | 44.38 | 43.96 | - |
| 28 jun 2024 | 44.27 | 44.62 | 44.23 | 44.49 | 44.08 | - |
| 27 jun 2024 | 43.66 | 44.06 | 43.66 | 44.06 | 43.66 | - |
| 26 jun 2024 | 44.07 | 44.31 | 43.97 | 44.10 | 43.69 | 110 |
| 25 jun 2024 | 43.94 | 44.60 | 43.94 | 44.33 | 43.91 | - |
| 24 jun 2024 | 44.19 | 44.38 | 43.94 | 43.94 | 43.53 | - |
| 21 jun 2024 | 43.53 | 44.50 | 43.53 | 44.50 | 44.09 | - |
| 20 jun 2024 | 42.61 | 43.54 | 42.61 | 43.54 | 43.14 | - |
| 19 jun 2024 | 42.46 | 42.76 | 42.46 | 42.58 | 42.18 | - |
| 18 jun 2024 | 42.52 | 42.61 | 42.34 | 42.61 | 42.22 | - |
| 17 jun 2024 | 42.56 | 42.66 | 41.99 | 42.21 | 41.81 | - |
| 14 jun 2024 | 42.24 | 42.51 | 42.11 | 42.51 | 42.12 | 23 |
| 13 jun 2024 | 41.98 | 42.32 | 41.97 | 42.32 | 41.93 | - |
| 12 jun 2024 | 42.55 | 42.61 | 41.88 | 41.88 | 41.49 | - |
| 11 jun 2024 | 42.37 | 42.50 | 42.31 | 42.39 | 42.00 | - |
| 10 jun 2024 | 42.43 | 42.54 | 42.26 | 42.26 | 41.86 | - |
| 07 jun 2024 | 42.28 | 42.67 | 42.28 | 42.66 | 42.26 | - |
| 06 jun 2024 | 42.21 | 42.38 | 42.21 | 42.38 | 41.98 | - |
| 05 jun 2024 | 43.65 | 43.65 | 42.17 | 42.17 | 41.77 | 60 |
| 04 jun 2024 | 42.57 | 43.31 | 42.57 | 43.31 | 42.91 | - |
| 03 jun 2024 | 42.80 | 42.94 | 42.55 | 42.55 | 42.16 | - |
| 31 may 2024 | 42.56 | 42.56 | 42.26 | 42.48 | 42.09 | - |
| 30 may 2024 | 42.29 | 42.67 | 42.29 | 42.63 | 42.24 | - |
| 29 may 2024 | 42.31 | 42.66 | 42.31 | 42.66 | 42.26 | - |
| 28 may 2024 | 42.48 | 42.97 | 42.48 | 42.55 | 42.16 | - |
| 27 may 2024 | 42.69 | 42.69 | 42.51 | 42.51 | 42.12 | 10 |
| 24 may 2024 | 43.06 | 43.06 | 42.86 | 42.90 | 42.51 | - |
| 23 may 2024 | 43.63 | 43.78 | 43.22 | 43.31 | 42.91 | - |
| 22 may 2024 | 43.23 | 43.97 | 43.21 | 43.97 | 43.56 | - |
| 21 may 2024 | 43.37 | 43.38 | 43.13 | 43.24 | 42.84 | - |
| 20 may 2024 | 44.15 | 44.35 | 43.37 | 43.37 | 42.96 | - |
| 17 may 2024 | 44.46 | 44.58 | 44.29 | 44.32 | 43.91 | - |
| 16 may 2024 | 47.51 | 47.66 | 44.42 | 44.42 | 44.01 | - |
| 15 may 2024 | 45.15 | 45.53 | 45.06 | 45.53 | 45.11 | - |
| 14 may 2024 | 44.97 | 45.01 | 44.79 | 44.79 | 44.38 | - |
| 13 may 2024 | 44.49 | 45.03 | 44.49 | 45.03 | 44.61 | - |
| 10 may 2024 | 44.42 | 44.55 | 44.29 | 44.55 | 44.14 | - |
| 09 may 2024 | 44.53 | 44.67 | 44.19 | 44.19 | 43.78 | - |
| 08 may 2024 | 43.90 | 44.67 | 43.90 | 44.67 | 44.26 | 136 |
| 07 may 2024 | 43.76 | 43.84 | 43.76 | 43.78 | 43.38 | - |
| 06 may 2024 | 43.67 | 43.87 | 43.60 | 43.60 | 43.20 | - |
| 03 may 2024 | 43.65 | 43.87 | 43.42 | 43.65 | 43.25 | - |
| 02 may 2024 | 43.96 | 43.96 | 43.60 | 43.60 | 43.20 | - |
| 30 abr 2024 | 44.42 | 44.49 | 44.01 | 44.01 | 43.60 | - |
| 29 abr 2024 | 44.59 | 44.83 | 44.47 | 44.54 | 44.13 | - |
| 26 abr 2024 | 44.67 | 44.78 | 44.56 | 44.72 | 44.31 | - |
| 25 abr 2024 | 45.15 | 45.15 | 44.67 | 44.67 | 44.26 | - |
| 24 abr 2024 | 44.87 | 45.06 | 44.87 | 45.06 | 44.64 | - |
| 23 abr 2024 | 45.01 | 45.03 | 44.95 | 45.03 | 44.61 | - |
| 22 abr 2024 | 45.27 | 45.32 | 45.03 | 45.22 | 44.80 | 47 |
| 19 abr 2024 | 44.79 | 45.30 | 44.79 | 45.23 | 44.81 | - |
| 18 abr 2024 | 44.77 | 45.08 | 44.67 | 45.02 | 44.60 | - |
| 17 abr 2024 | 44.83 | 45.00 | 44.83 | 45.00 | 44.58 | - |
| 16 abr 2024 | 45.26 | 45.35 | 45.10 | 45.10 | 44.68 | - |
| 15 abr 2024 | 45.46 | 46.38 | 45.46 | 45.53 | 45.10 | - |
| 12 abr 2024 | 46.08 | 46.35 | 45.72 | 45.72 | 45.30 | - |
| 11 abr 2024 | 45.66 | 45.86 | 45.56 | 45.86 | 45.44 | - |
| 10 abr 2024 | 45.92 | 46.04 | 45.42 | 45.59 | 45.17 | - |
| 09 abr 2024 | 44.36 | 46.08 | 44.36 | 46.08 | 45.66 | - |
| 08 abr 2024 | 44.63 | 44.72 | 44.54 | 44.54 | 44.13 | - |
| 05 abr 2024 | 44.27 | 44.77 | 44.27 | 44.77 | 44.36 | - |
| 04 abr 2024 | 45.00 | 45.30 | 44.83 | 44.90 | 44.48 | 30 |
| 03 abr 2024 | 45.31 | 45.31 | 45.05 | 45.05 | 44.63 | - |
| 03 abr 2024 | 0.4 Dividendo | |||||
| 02 abr 2024 | 46.43 | 46.44 | 45.62 | 45.62 | 44.80 | - |
| 28 mar 2024 | 45.78 | 46.33 | 45.78 | 46.24 | 45.41 | 5 |
| 27 mar 2024 | 45.58 | 45.90 | 45.58 | 45.69 | 44.87 | - |
| 26 mar 2024 | 45.72 | 45.85 | 45.69 | 45.69 | 44.86 | - |
| 25 mar 2024 | 45.91 | 45.91 | 45.62 | 45.76 | 44.94 | - |
| 22 mar 2024 | 45.94 | 46.03 | 45.94 | 46.03 | 45.20 | - |
| 21 mar 2024 | 45.49 | 45.88 | 45.40 | 45.88 | 45.06 | - |
| 20 mar 2024 | 45.18 | 45.28 | 45.06 | 45.14 | 44.33 | - |
| 19 mar 2024 | 45.19 | 45.46 | 45.19 | 45.33 | 44.52 | - |
| 18 mar 2024 | 44.97 | 45.42 | 44.92 | 45.35 | 44.53 | 1 |
| 15 mar 2024 | 45.60 | 45.69 | 44.89 | 44.89 | 44.08 | - |
| 14 mar 2024 | 45.78 | 45.79 | 45.62 | 45.70 | 44.88 | - |
| 13 mar 2024 | 45.62 | 45.69 | 45.53 | 45.53 | 44.71 | - |
| 12 mar 2024 | 45.96 | 46.10 | 45.84 | 45.84 | 45.02 | - |
| 11 mar 2024 | 45.37 | 45.85 | 45.16 | 45.85 | 45.02 | 400 |
| 08 mar 2024 | 44.49 | 45.34 | 44.49 | 45.34 | 44.53 | - |
| 07 mar 2024 | 44.86 | 44.96 | 44.76 | 44.76 | 43.95 | - |
| 06 mar 2024 | 44.94 | 45.14 | 44.81 | 45.14 | 44.33 | - |
| 05 mar 2024 | 45.01 | 45.17 | 44.89 | 44.97 | 44.16 | - |
| 04 mar 2024 | 44.60 | 45.23 | 44.46 | 45.23 | 44.42 | 44 |
| 01 mar 2024 | 44.61 | 44.63 | 44.15 | 44.31 | 43.51 | - |
| 29 feb 2024 | 44.13 | 44.74 | 44.06 | 44.74 | 43.93 | - |
| 28 feb 2024 | 44.54 | 44.55 | 44.42 | 44.55 | 43.75 | - |
| 27 feb 2024 | 44.46 | 44.54 | 44.23 | 44.23 | 43.44 | - |
| 26 feb 2024 | 44.97 | 44.97 | 44.65 | 44.78 | 43.98 | 15 |
| 23 feb 2024 | 44.78 | 45.24 | 44.69 | 45.18 | 44.37 | 30 |
| 22 feb 2024 | 44.51 | 44.76 | 44.51 | 44.72 | 43.92 | - |
| 21 feb 2024 | 44.60 | 44.74 | 44.40 | 44.74 | 43.94 | - |
| 20 feb 2024 | 44.53 | 44.81 | 44.53 | 44.55 | 43.75 | - |
| 19 feb 2024 | 44.67 | 44.74 | 44.53 | 44.68 | 43.88 | - |
| 16 feb 2024 | 45.39 | 45.43 | 45.08 | 45.08 | 44.28 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.