U.S. markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
46.42-0.18 (-0.39%)
Al cierre: 04:00PM EDT
46.39 -0.03 (-0.06%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202446.6346.8046.3846.4246.4211,933,600
23 may 202447.1547.1946.5146.6046.6018,837,500
22 may 202447.1047.8447.0447.4347.4319,940,600
21 may 202447.1247.1546.6146.9446.9425,172,200
20 may 202448.0048.0747.0147.1347.1322,040,700
17 may 202448.2648.5648.1148.1748.1722,020,300
16 may 202450.0850.1148.1748.3448.3447,829,400
15 may 202449.1949.7348.7349.6749.6737,342,100
14 may 202448.9849.1848.3548.9548.9517,379,700
13 may 202448.3148.8248.2348.6848.6815,149,100
10 may 202448.0048.1047.7048.0648.0612,096,900
09 may 202448.0048.0947.6547.7947.7912,449,300
08 may 202447.4448.1447.2548.0048.0015,130,200
07 may 202447.2147.4647.0147.2847.2814,308,200
06 may 202447.2247.4446.9747.1147.1114,163,000
03 may 202447.1047.4046.8447.1247.1217,935,300
02 may 202447.0347.1246.6046.7946.7915,441,700
01 may 202446.7047.5746.6846.8446.8418,266,400
30 abr 202447.6147.6946.9746.9846.9818,535,400
29 abr 202447.9948.3147.5847.7847.7811,599,500
26 abr 202447.6448.2847.6147.8647.8614,658,900
25 abr 202448.7848.9347.8548.1048.1018,790,900
24 abr 202448.0548.3847.9248.3548.3514,828,500
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
*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...