U.S. markets open in 51 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
48.35+0.03 (+0.06%)
Al cierre: 04:00PM EDT
48.51 +0.16 (+0.33%)
Antes de la apertura del mercado: 08:39AM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202448.0548.3847.9248.3548.3514,811,400
23 abr 202448.1448.4648.0648.3248.3216,261,700
22 abr 202448.4948.5948.0048.1448.1420,135,700
19 abr 202448.3948.4348.0348.3248.3220,962,400
18 abr 202448.4148.4147.8848.1148.1113,080,900
17 abr 202448.0048.2847.7147.7947.7914,407,600
16 abr 202448.4748.5147.8447.9247.9214,233,400
15 abr 202449.7249.7948.2048.2448.2420,310,800
12 abr 202449.2149.2348.4448.4948.4916,415,200
11 abr 202449.3249.5949.0049.5349.5315,703,900
10 abr 202449.7349.7748.8149.2149.2120,026,400
09 abr 202448.8450.2048.5250.0150.0126,697,100
08 abr 202448.1948.6648.1648.2448.2415,375,700
05 abr 202447.9648.6747.8948.5548.5518,660,900
04 abr 202449.0949.5548.0448.1148.1117,374,000
03 abr 202448.8049.2248.6648.7448.7422,210,000
03 abr 20240.4 Dividendo
02 abr 202449.9650.0949.1549.3648.9616,414,400
01 abr 202449.9650.2049.8750.0449.6315,138,100
28 mar 202449.8950.2049.8149.9149.5118,139,700
27 mar 202449.7749.9049.4149.7749.3717,231,000
26 mar 202449.5549.8149.4849.5549.1513,842,900
25 mar 202449.5649.7649.2949.6849.2816,191,200
22 mar 202450.0550.1049.7249.7849.3815,021,300
21 mar 202449.7150.1949.5649.8849.4826,102,900
20 mar 202449.0449.5848.9449.5549.1518,554,100
19 mar 202449.1249.6048.9749.1448.7419,601,100
18 mar 202449.2249.6648.9849.2748.8717,406,700
15 mar 202449.7949.9648.9048.9348.5357,048,600
14 mar 202450.2750.3549.6049.7949.3917,239,400
13 mar 202450.0350.1549.8350.1149.7016,669,900
12 mar 202450.5450.5549.8950.0749.6617,590,400
11 mar 202449.7250.3049.5850.2249.8117,715,100
08 mar 202448.8749.7848.8549.5049.1019,306,400
07 mar 202449.4449.4848.8348.9048.5021,224,700
06 mar 202448.9849.4148.9749.1748.7720,903,600
05 mar 202449.0449.0748.5748.9548.5518,101,300
04 mar 202448.3749.4748.2349.1348.7325,214,500
01 mar 202448.1148.4247.6648.4048.0118,499,900
29 feb 202448.1948.4848.1348.3747.9822,962,500
28 feb 202448.2048.4848.0148.0647.6714,635,100
27 feb 202448.1548.4548.0248.3147.9212,515,400
26 feb 202448.8548.9048.3648.4048.0113,018,700
23 feb 202448.6249.1448.5048.8648.4613,141,900
22 feb 202448.2748.7048.1548.5748.1822,020,300
21 feb 202448.4548.5247.9048.4848.0915,999,200
20 feb 202447.9748.4747.8548.2847.8926,402,500
16 feb 202448.7549.0848.3948.4448.0524,909,400
15 feb 202448.2649.6948.1949.0648.6642,766,500
14 feb 202449.5750.3449.5550.2849.8731,176,400
13 feb 202449.6249.9449.1449.6449.2423,633,700
12 feb 202450.0350.2049.5349.9949.5819,046,300
09 feb 202449.9350.2649.6350.1349.7224,076,900
08 feb 202449.9049.9949.5549.9549.5519,599,000
07 feb 202450.3050.3549.4649.7749.3716,794,400
06 feb 202450.3150.6149.7949.9849.5719,265,800
05 feb 202449.9450.1549.2649.5149.1119,602,000
02 feb 202450.1450.3849.6250.1849.7720,530,400
01 feb 202450.2350.4649.8250.1849.7720,635,700
31 ene 202451.8551.9450.0750.1849.7729,311,800
30 ene 202452.3052.4252.0052.2451.8214,322,100
29 ene 202451.8452.3951.8352.2951.8713,492,400
26 ene 202452.4252.6251.9952.1451.7213,160,300
25 ene 202451.7552.5651.7552.3351.9118,936,600
24 ene 202452.0052.0051.2151.3150.8919,458,500
23 ene 202451.3951.8251.3051.7651.3415,044,300
22 ene 202451.5551.7851.4151.5751.1520,298,700
19 ene 202450.7551.3950.7351.2750.8522,860,900
18 ene 202450.3050.8050.2850.7550.3418,487,500
17 ene 202450.2450.4349.9150.3049.8917,370,600
16 ene 202450.2550.5950.0750.5950.1817,015,900
12 ene 202450.5050.8250.3050.3449.9318,785,400
11 ene 202450.4550.5050.0450.4450.0316,458,300
10 ene 202450.0050.3249.8250.2449.8315,174,200
09 ene 202449.9650.0449.4349.9149.5120,489,200
08 ene 202449.7550.5049.6950.4650.0518,070,300
05 ene 202450.1850.3749.8750.0949.6813,988,500
04 ene 202450.4450.5149.9950.0849.6718,134,100
03 ene 202450.1750.6849.9450.5150.1020,303,900
03 ene 20240.39 Dividendo
02 ene 202450.4950.8650.2550.5149.7120,242,900
29 dic 202350.4550.5950.2250.5249.7212,491,200
28 dic 202350.5850.6350.4250.4849.688,549,900
27 dic 202350.3050.5650.2850.4449.6410,414,300
26 dic 202350.1150.4050.0550.2849.499,721,200
22 dic 202349.8450.3949.8450.0949.3012,900,700
21 dic 202349.9349.9849.3849.7048.9218,772,300
20 dic 202350.1250.3349.7949.8049.0217,812,200
19 dic 202350.3750.4649.8450.1849.3917,035,800
18 dic 202349.9250.3049.4050.2449.4520,453,100
15 dic 202349.4949.9349.4349.8749.0858,859,300
14 dic 202350.0050.0149.1749.4448.6628,418,700
13 dic 202349.2449.7048.8149.6948.9118,689,200
12 dic 202349.5849.5949.1149.3348.5518,712,200
11 dic 202348.9449.4448.8549.3948.6125,618,900
08 dic 202348.2848.5948.2148.3847.6216,038,900
07 dic 202347.9148.3647.8048.2647.5020,478,500
06 dic 202348.0748.2147.6547.7046.9519,535,500
05 dic 202347.7547.9647.5947.9347.1720,985,000
04 dic 202348.0648.1847.7848.0547.2917,812,900
*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...