Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 47.32 | 48.01 | 47.24 | 47.88 | 47.88 | 16,104,400 |
| 25 jul 2024 | 47.37 | 48.19 | 47.06 | 47.24 | 47.24 | 20,631,200 |
| 24 jul 2024 | 46.54 | 47.04 | 46.24 | 46.85 | 46.85 | 25,318,200 |
| 23 jul 2024 | 46.75 | 46.78 | 46.34 | 46.36 | 46.36 | 16,372,000 |
| 22 jul 2024 | 47.32 | 47.38 | 46.77 | 46.82 | 46.82 | 19,899,400 |
| 19 jul 2024 | 48.09 | 48.10 | 47.14 | 47.32 | 47.32 | 18,289,200 |
| 18 jul 2024 | 48.15 | 48.64 | 47.98 | 48.04 | 48.04 | 18,462,500 |
| 17 jul 2024 | 47.46 | 48.74 | 47.35 | 48.52 | 48.52 | 26,638,700 |
| 16 jul 2024 | 47.45 | 47.97 | 47.22 | 47.42 | 47.42 | 17,037,300 |
| 15 jul 2024 | 47.41 | 47.49 | 46.79 | 47.40 | 47.40 | 15,925,900 |
| 12 jul 2024 | 46.78 | 47.86 | 46.65 | 47.38 | 47.38 | 20,936,100 |
| 11 jul 2024 | 46.18 | 46.91 | 46.18 | 46.76 | 46.76 | 19,741,200 |
| 10 jul 2024 | 46.06 | 46.29 | 45.83 | 46.27 | 46.27 | 18,737,300 |
| 09 jul 2024 | 46.00 | 46.10 | 45.65 | 45.80 | 45.80 | 17,343,400 |
| 08 jul 2024 | 46.35 | 46.78 | 45.95 | 46.06 | 46.06 | 19,320,900 |
| 05 jul 2024 | 46.43 | 46.76 | 46.31 | 46.65 | 46.65 | 14,692,600 |
| 05 jul 2024 | 0.4 Dividendo | |||||
| 03 jul 2024 | 47.15 | 47.52 | 47.04 | 47.09 | 46.69 | 8,118,300 |
| 02 jul 2024 | 47.40 | 47.79 | 46.96 | 47.28 | 46.88 | 19,794,200 |
| 01 jul 2024 | 47.48 | 47.84 | 47.35 | 47.52 | 47.12 | 17,776,000 |
| 28 jun 2024 | 47.55 | 47.86 | 47.34 | 47.51 | 47.11 | 23,921,100 |
| 27 jun 2024 | 46.78 | 47.51 | 46.77 | 47.45 | 47.05 | 16,541,900 |
| 26 jun 2024 | 47.06 | 47.41 | 46.80 | 46.86 | 46.46 | 13,981,300 |
| 25 jun 2024 | 47.27 | 47.82 | 46.99 | 47.38 | 46.98 | 17,793,600 |
| 24 jun 2024 | 47.49 | 47.78 | 47.02 | 47.28 | 46.88 | 19,136,200 |
| 21 jun 2024 | 47.10 | 47.84 | 47.05 | 47.29 | 46.89 | 65,576,300 |
| 20 jun 2024 | 45.91 | 46.87 | 45.86 | 46.72 | 46.32 | 25,613,200 |
| 18 jun 2024 | 45.50 | 45.99 | 45.50 | 45.97 | 45.58 | 17,627,000 |
| 17 jun 2024 | 45.40 | 45.71 | 44.95 | 45.69 | 45.30 | 16,382,000 |
| 14 jun 2024 | 45.32 | 45.71 | 44.97 | 45.68 | 45.29 | 15,274,200 |
| 13 jun 2024 | 45.42 | 45.55 | 45.12 | 45.52 | 45.13 | 16,149,000 |
| 12 jun 2024 | 45.99 | 46.08 | 45.39 | 45.62 | 45.23 | 16,803,100 |
| 11 jun 2024 | 45.69 | 45.93 | 45.36 | 45.77 | 45.38 | 17,450,700 |
| 10 jun 2024 | 45.80 | 45.86 | 45.27 | 45.85 | 45.46 | 13,404,600 |
| 07 jun 2024 | 45.95 | 46.29 | 45.79 | 45.84 | 45.45 | 15,734,600 |
| 06 jun 2024 | 45.94 | 46.39 | 45.78 | 46.23 | 45.84 | 15,456,100 |
| 05 jun 2024 | 47.52 | 47.63 | 45.64 | 46.02 | 45.63 | 28,746,400 |
| 04 jun 2024 | 46.65 | 47.60 | 46.51 | 47.42 | 47.02 | 23,330,300 |
| 03 jun 2024 | 46.72 | 46.77 | 46.28 | 46.65 | 46.25 | 23,295,000 |
| 31 may 2024 | 46.14 | 46.57 | 46.01 | 46.50 | 46.11 | 39,269,100 |
| 30 may 2024 | 46.10 | 46.46 | 46.00 | 46.12 | 45.73 | 19,898,100 |
| 29 may 2024 | 45.90 | 46.33 | 45.85 | 46.08 | 45.69 | 16,001,100 |
| 28 may 2024 | 46.15 | 46.89 | 45.98 | 46.28 | 45.89 | 18,178,800 |
| 24 may 2024 | 46.63 | 46.80 | 46.38 | 46.42 | 46.03 | 11,933,600 |
| 23 may 2024 | 47.15 | 47.19 | 46.51 | 46.60 | 46.20 | 18,837,500 |
| 22 may 2024 | 47.10 | 47.84 | 47.04 | 47.43 | 47.03 | 19,940,600 |
| 21 may 2024 | 47.12 | 47.15 | 46.61 | 46.94 | 46.54 | 25,172,200 |
| 20 may 2024 | 48.00 | 48.07 | 47.01 | 47.13 | 46.73 | 22,040,700 |
| 17 may 2024 | 48.26 | 48.56 | 48.11 | 48.17 | 47.76 | 22,020,300 |
| 16 may 2024 | 50.08 | 50.11 | 48.17 | 48.34 | 47.93 | 47,829,400 |
| 15 may 2024 | 49.19 | 49.73 | 48.73 | 49.67 | 49.25 | 37,342,100 |
| 14 may 2024 | 48.98 | 49.18 | 48.35 | 48.95 | 48.53 | 17,379,700 |
| 13 may 2024 | 48.31 | 48.82 | 48.23 | 48.68 | 48.27 | 15,149,100 |
| 10 may 2024 | 48.00 | 48.10 | 47.70 | 48.06 | 47.65 | 12,096,900 |
| 09 may 2024 | 48.00 | 48.09 | 47.65 | 47.79 | 47.38 | 12,449,300 |
| 08 may 2024 | 47.44 | 48.14 | 47.25 | 48.00 | 47.59 | 15,130,200 |
| 07 may 2024 | 47.21 | 47.46 | 47.01 | 47.28 | 46.88 | 14,308,200 |
| 06 may 2024 | 47.22 | 47.44 | 46.97 | 47.11 | 46.71 | 14,163,000 |
| 03 may 2024 | 47.10 | 47.40 | 46.84 | 47.12 | 46.72 | 17,935,300 |
| 02 may 2024 | 47.03 | 47.12 | 46.60 | 46.79 | 46.39 | 15,441,700 |
| 01 may 2024 | 46.70 | 47.57 | 46.68 | 46.84 | 46.44 | 18,266,400 |
| 30 abr 2024 | 47.61 | 47.69 | 46.97 | 46.98 | 46.58 | 18,535,400 |
| 29 abr 2024 | 47.99 | 48.31 | 47.58 | 47.78 | 47.37 | 11,599,500 |
| 26 abr 2024 | 47.64 | 48.28 | 47.61 | 47.86 | 47.45 | 14,658,900 |
| 25 abr 2024 | 48.78 | 48.93 | 47.85 | 48.10 | 47.69 | 18,790,900 |
| 24 abr 2024 | 48.05 | 48.38 | 47.92 | 48.35 | 47.94 | 14,828,500 |
| 23 abr 2024 | 48.14 | 48.46 | 48.06 | 48.32 | 47.91 | 16,261,700 |
| 22 abr 2024 | 48.49 | 48.59 | 48.00 | 48.14 | 47.73 | 20,135,700 |
| 19 abr 2024 | 48.39 | 48.43 | 48.03 | 48.32 | 47.91 | 20,962,400 |
| 18 abr 2024 | 48.41 | 48.41 | 47.88 | 48.11 | 47.70 | 13,080,900 |
| 17 abr 2024 | 48.00 | 48.28 | 47.71 | 47.79 | 47.38 | 14,407,600 |
| 16 abr 2024 | 48.47 | 48.51 | 47.84 | 47.92 | 47.51 | 14,233,400 |
| 15 abr 2024 | 49.72 | 49.79 | 48.20 | 48.24 | 47.83 | 20,310,800 |
| 12 abr 2024 | 49.21 | 49.23 | 48.44 | 48.49 | 48.08 | 16,415,200 |
| 11 abr 2024 | 49.32 | 49.59 | 49.00 | 49.53 | 49.11 | 15,703,900 |
| 10 abr 2024 | 49.73 | 49.77 | 48.81 | 49.21 | 48.79 | 20,026,400 |
| 09 abr 2024 | 48.84 | 50.20 | 48.52 | 50.01 | 49.59 | 26,697,100 |
| 08 abr 2024 | 48.19 | 48.66 | 48.16 | 48.24 | 47.83 | 15,375,700 |
| 05 abr 2024 | 47.96 | 48.67 | 47.89 | 48.55 | 48.14 | 18,660,900 |
| 04 abr 2024 | 49.09 | 49.55 | 48.04 | 48.11 | 47.70 | 17,374,000 |
| 03 abr 2024 | 48.80 | 49.22 | 48.66 | 48.74 | 48.33 | 22,210,000 |
| 03 abr 2024 | 0.4 Dividendo | |||||
| 02 abr 2024 | 49.96 | 50.09 | 49.15 | 49.36 | 48.54 | 16,414,400 |
| 01 abr 2024 | 49.96 | 50.20 | 49.87 | 50.04 | 49.21 | 15,138,100 |
| 28 mar 2024 | 49.89 | 50.20 | 49.81 | 49.91 | 49.09 | 18,139,700 |
| 27 mar 2024 | 49.77 | 49.90 | 49.41 | 49.77 | 48.95 | 17,231,000 |
| 26 mar 2024 | 49.55 | 49.81 | 49.48 | 49.55 | 48.73 | 13,842,900 |
| 25 mar 2024 | 49.56 | 49.76 | 49.29 | 49.68 | 48.86 | 16,191,200 |
| 22 mar 2024 | 50.05 | 50.10 | 49.72 | 49.78 | 48.96 | 15,021,300 |
| 21 mar 2024 | 49.71 | 50.19 | 49.56 | 49.88 | 49.06 | 26,102,900 |
| 20 mar 2024 | 49.04 | 49.58 | 48.94 | 49.55 | 48.73 | 18,554,100 |
| 19 mar 2024 | 49.12 | 49.60 | 48.97 | 49.14 | 48.33 | 19,601,100 |
| 18 mar 2024 | 49.22 | 49.66 | 48.98 | 49.27 | 48.46 | 17,406,700 |
| 15 mar 2024 | 49.79 | 49.96 | 48.90 | 48.93 | 48.12 | 57,048,600 |
| 14 mar 2024 | 50.27 | 50.35 | 49.60 | 49.79 | 48.97 | 17,239,400 |
| 13 mar 2024 | 50.03 | 50.15 | 49.83 | 50.11 | 49.28 | 16,669,900 |
| 12 mar 2024 | 50.54 | 50.55 | 49.89 | 50.07 | 49.24 | 17,590,400 |
| 11 mar 2024 | 49.72 | 50.30 | 49.58 | 50.22 | 49.39 | 17,715,100 |
| 08 mar 2024 | 48.87 | 49.78 | 48.85 | 49.50 | 48.68 | 19,306,400 |
| 07 mar 2024 | 49.44 | 49.48 | 48.83 | 48.90 | 48.09 | 21,224,700 |
| *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.