Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

52.28

+0.85

(+1.64%)

Al cierre: 04:00PM EDT

52.48

+0.20

(+0.39%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

01 abr 2022 - 01 abr 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 mar 2023	51.44	52.35	51.39	52.28	52.28	20,586,300
30 mar 2023	51.58	51.68	51.13	51.43	51.43	11,754,600
29 mar 2023	50.73	51.27	50.64	51.17	51.17	18,463,400
28 mar 2023	50.32	50.60	50.27	50.39	50.39	11,124,300
27 mar 2023	50.70	50.95	50.48	50.54	50.54	15,857,200
24 mar 2023	49.90	50.55	49.50	50.51	50.51	19,438,800
23 mar 2023	49.56	50.25	49.41	49.73	49.73	17,775,400
22 mar 2023	50.74	50.75	49.42	49.46	49.46	21,399,400
21 mar 2023	51.21	51.33	50.33	50.67	50.67	23,334,000
20 mar 2023	50.22	51.04	50.01	50.94	50.94	22,699,700
17 mar 2023	50.26	50.55	49.74	50.19	50.19	47,621,300
16 mar 2023	48.68	50.29	48.51	50.12	50.12	21,425,100
15 mar 2023	48.37	49.11	48.37	49.06	49.06	17,354,900
14 mar 2023	48.68	49.26	48.51	49.05	49.05	17,679,600
13 mar 2023	48.53	48.88	48.12	48.41	48.41	20,280,800
10 mar 2023	48.89	49.17	48.30	48.56	48.56	16,337,800
09 mar 2023	49.30	49.69	48.71	48.81	48.81	12,497,700
08 mar 2023	49.02	49.27	48.74	49.11	49.11	12,055,500
07 mar 2023	49.57	49.76	48.63	48.91	48.91	17,506,600
06 mar 2023	49.46	49.81	49.24	49.42	49.42	13,878,400
03 mar 2023	48.99	49.36	48.82	49.28	49.28	15,967,000
02 mar 2023	48.32	48.63	48.12	48.53	48.53	18,281,800
01 mar 2023	48.44	48.59	48.02	48.34	48.34	13,449,300
28 feb 2023	48.81	48.93	48.38	48.42	48.42	16,622,400
27 feb 2023	48.95	49.34	48.55	48.73	48.73	14,776,400
24 feb 2023	48.81	48.90	48.17	48.48	48.48	17,251,600
23 feb 2023	49.54	49.68	48.55	49.21	49.21	14,066,200
22 feb 2023	49.85	49.85	48.89	49.31	49.31	20,301,900
21 feb 2023	50.71	50.76	49.62	49.69	49.69	25,100,500
17 feb 2023	51.33	51.44	50.60	50.77	50.77	25,321,400
16 feb 2023	49.99	51.74	49.80	50.99	50.99	48,125,300
15 feb 2023	47.50	48.52	47.33	48.45	48.45	27,071,200
14 feb 2023	47.78	48.00	47.18	47.70	47.70	19,134,400
13 feb 2023	47.45	47.99	47.39	47.86	47.86	19,422,100
10 feb 2023	46.70	47.32	46.64	47.26	47.26	17,397,300
09 feb 2023	47.23	47.41	46.43	46.73	46.73	18,598,400
08 feb 2023	47.38	47.54	46.77	46.96	46.96	18,905,500
07 feb 2023	47.24	48.15	46.97	47.84	47.84	16,675,200
06 feb 2023	48.07	48.28	47.52	47.57	47.57	13,991,600
03 feb 2023	49.30	49.30	48.51	48.63	48.63	17,980,000
02 feb 2023	48.53	49.56	48.36	49.32	49.32	17,883,800
01 feb 2023	48.39	48.90	47.51	48.57	48.57	19,639,400
31 ene 2023	48.12	48.69	48.05	48.67	48.67	16,821,600
30 ene 2023	48.14	48.50	48.12	48.22	48.22	19,261,900
27 ene 2023	48.10	48.73	47.97	48.51	48.51	13,414,800
26 ene 2023	48.15	48.47	47.83	48.34	48.34	12,952,700
25 ene 2023	47.98	48.08	47.23	47.98	47.98	14,638,700
24 ene 2023	47.49	48.02	47.06	47.81	47.81	14,872,700
23 ene 2023	46.90	47.87	46.81	47.50	47.50	15,180,500
20 ene 2023	46.06	46.83	45.67	46.78	46.78	21,847,200
19 ene 2023	46.95	47.05	46.39	46.46	46.46	19,118,600
18 ene 2023	48.19	48.27	46.89	46.90	46.90	19,882,200
17 ene 2023	48.92	48.94	47.95	48.08	48.08	19,290,800
13 ene 2023	48.56	49.02	48.42	48.88	48.88	12,649,300
12 ene 2023	49.21	49.43	48.85	49.00	49.00	14,241,700
11 ene 2023	48.83	49.23	48.70	49.21	49.21	12,530,900
10 ene 2023	48.80	49.21	48.59	48.81	48.81	12,474,400
09 ene 2023	48.26	49.21	48.22	48.58	48.58	13,938,000
06 ene 2023	47.46	48.59	47.28	48.32	48.32	20,823,000
05 ene 2023	47.49	47.49	46.76	46.88	46.88	17,372,100
04 ene 2023	48.28	48.48	47.17	47.55	47.55	18,339,800
03 ene 2023	47.86	48.05	47.31	47.94	47.94	17,718,900
30 dic 2022	47.27	47.67	46.95	47.64	47.64	13,199,800
29 dic 2022	47.26	47.74	47.26	47.50	47.50	11,396,500
28 dic 2022	47.69	47.77	46.98	47.07	47.07	9,847,400
27 dic 2022	47.67	47.71	47.22	47.53	47.53	12,066,200
23 dic 2022	47.25	47.49	47.01	47.48	47.48	9,554,400
22 dic 2022	47.49	47.49	46.69	47.32	47.32	23,118,500
21 dic 2022	47.69	47.96	47.42	47.66	47.66	15,599,400
20 dic 2022	47.41	47.56	46.79	47.37	47.37	15,086,200
19 dic 2022	47.66	47.96	47.14	47.40	47.40	17,986,300
16 dic 2022	47.41	48.00	47.08	47.81	47.81	66,125,400
15 dic 2022	48.96	49.05	47.74	48.15	48.15	19,372,500
14 dic 2022	49.74	50.06	48.82	49.30	49.30	19,050,400
13 dic 2022	50.33	50.71	49.23	49.64	49.64	22,705,900
12 dic 2022	48.80	49.32	48.37	49.30	49.30	15,425,300
09 dic 2022	49.10	49.17	48.44	48.46	48.46	14,303,200
08 dic 2022	48.66	49.20	48.62	48.99	48.99	16,015,800
07 dic 2022	48.40	48.55	48.06	48.18	48.18	15,171,700
06 dic 2022	49.44	49.44	48.26	48.59	48.59	15,443,800
05 dic 2022	49.55	49.64	49.17	49.33	49.33	13,795,900
02 dic 2022	49.23	49.84	48.92	49.70	49.70	12,325,100
01 dic 2022	49.88	50.46	49.69	49.97	49.97	18,559,500
30 nov 2022	48.17	49.83	47.96	49.72	49.72	29,919,700
29 nov 2022	48.25	48.41	47.84	48.28	48.28	13,779,300
28 nov 2022	48.29	48.47	47.92	48.08	48.08	14,976,600
25 nov 2022	48.75	49.05	48.35	48.40	48.40	8,492,600
23 nov 2022	48.40	48.99	48.32	48.57	48.57	12,065,600
22 nov 2022	48.00	48.42	47.76	48.38	48.38	16,367,800
21 nov 2022	47.61	48.29	47.56	47.62	47.62	17,049,500
18 nov 2022	46.91	48.04	46.86	47.79	47.79	30,843,200
17 nov 2022	46.19	46.85	45.16	46.59	46.59	38,887,800
16 nov 2022	44.94	44.98	44.30	44.39	44.39	24,939,600
15 nov 2022	45.04	45.24	44.45	44.90	44.90	19,318,000
14 nov 2022	44.83	45.44	44.68	44.74	44.74	21,091,300
11 nov 2022	45.18	45.32	43.92	44.79	44.79	25,961,800
10 nov 2022	45.70	45.81	44.65	45.66	45.66	27,190,100
09 nov 2022	44.51	44.72	43.89	43.91	43.91	19,311,700
08 nov 2022	44.69	45.35	44.18	44.61	44.61	17,503,100
07 nov 2022	44.83	44.98	44.41	44.55	44.55	21,383,000
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...

S&P 5004,109.31+58.48(+1.44%)

Dow Jones33,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Petróleo75.70+1.33(+1.79%)

Oro1,987.00-10.70(-0.54%)

Cisco Systems, Inc. (CSCO)

S&P 500
4,109.31
+58.48(+1.44%)

Dow Jones
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Petróleo
75.70
+1.33(+1.79%)

Oro
1,987.00
-10.70(-0.54%)