Cisco Systems, Inc. (CSCO)

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

Añadir a la lista de seguimiento

53.40

-0.25

(-0.46%)

A partir del 02:06PM EDT. Mercado abierto.

Periodo de tiempo:

04 oct 2022 - 04 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 oct 2023	53.66	53.85	53.22	53.40	53.40	7,142,164
03 oct 2023	53.86	53.89	53.35	53.65	53.65	15,699,700
03 oct 2023	0.39 Dividendo
02 oct 2023	53.84	54.40	53.81	54.39	54.00	13,934,000
29 sept 2023	54.16	54.20	53.50	53.76	53.37	13,951,200
28 sept 2023	53.37	54.19	53.35	53.88	53.49	17,204,400
27 sept 2023	52.89	53.37	52.53	53.20	52.82	15,845,500
26 sept 2023	53.18	53.30	52.58	52.71	52.33	15,618,400
25 sept 2023	53.46	53.68	53.16	53.48	53.10	14,224,400
22 sept 2023	53.40	53.83	53.20	53.57	53.19	17,869,500
21 sept 2023	53.41	54.10	52.85	53.34	52.96	37,436,100
20 sept 2023	55.95	56.05	55.44	55.50	55.10	12,219,900
19 sept 2023	56.18	56.21	55.46	55.84	55.44	10,748,500
18 sept 2023	56.01	56.28	55.83	56.11	55.71	11,825,000
15 sept 2023	56.31	56.39	55.54	56.04	55.64	43,939,000
14 sept 2023	56.42	56.47	56.08	56.37	55.97	15,760,300
13 sept 2023	56.32	56.53	56.08	56.28	55.88	13,092,200
12 sept 2023	56.65	56.86	56.34	56.39	55.99	13,916,100
11 sept 2023	56.72	56.97	56.44	56.84	56.43	15,842,300
08 sept 2023	56.76	57.07	56.56	56.67	56.26	13,992,000
07 sept 2023	56.97	57.09	56.66	56.79	56.38	14,762,000
06 sept 2023	57.10	57.47	57.07	57.16	56.75	11,380,400
05 sept 2023	57.82	57.82	57.23	57.26	56.85	13,885,000
01 sept 2023	57.39	58.19	57.39	57.84	57.43	14,078,200
31 ago 2023	57.10	57.53	56.89	57.35	56.94	22,619,700
30 ago 2023	56.63	56.91	56.54	56.81	56.40	12,145,400
29 ago 2023	56.35	56.80	56.11	56.56	56.15	17,859,100
28 ago 2023	55.89	56.28	55.68	56.20	55.80	15,189,900
25 ago 2023	55.25	55.87	55.25	55.70	55.30	15,731,800
24 ago 2023	56.32	56.48	55.21	55.24	54.84	17,586,400
23 ago 2023	55.61	56.20	55.40	55.98	55.58	18,250,000
22 ago 2023	55.48	55.82	55.28	55.46	55.06	15,666,000
21 ago 2023	55.20	55.79	55.15	55.44	55.04	18,283,200
18 ago 2023	54.63	55.46	54.62	55.04	54.65	28,833,600
17 ago 2023	54.44	55.84	54.37	54.73	54.34	45,278,000
16 ago 2023	53.19	53.52	52.87	52.96	52.58	26,470,200
15 ago 2023	53.62	53.73	53.18	53.35	52.97	20,173,400
14 ago 2023	53.80	54.13	53.72	53.88	53.49	20,707,300
11 ago 2023	53.35	53.95	53.19	53.79	53.40	14,342,200
10 ago 2023	53.41	54.14	53.17	53.37	52.99	16,329,500
09 ago 2023	52.90	53.45	52.66	52.99	52.61	18,765,500
08 ago 2023	52.66	53.13	52.36	53.06	52.68	12,224,800
07 ago 2023	52.97	53.07	52.68	53.01	52.63	11,327,900
04 ago 2023	52.88	53.32	52.54	52.63	52.25	12,266,700
03 ago 2023	52.49	53.27	52.24	53.15	52.77	15,186,400
02 ago 2023	52.38	53.11	52.32	52.58	52.20	17,693,700
01 ago 2023	52.57	52.78	52.31	52.66	52.28	15,286,200
31 jul 2023	51.84	52.18	51.74	52.04	51.67	14,193,500
28 jul 2023	52.06	52.42	51.77	52.09	51.72	27,491,300
27 jul 2023	53.60	53.89	52.86	53.00	52.62	15,795,500
26 jul 2023	53.54	53.65	52.96	53.22	52.84	13,563,700
25 jul 2023	53.19	53.76	53.11	53.60	53.22	16,136,600
24 jul 2023	52.69	53.31	52.67	53.11	52.73	18,390,200
21 jul 2023	52.75	53.00	52.53	52.63	52.25	51,284,200
20 jul 2023	52.06	52.87	51.92	52.37	51.99	22,784,400
19 jul 2023	52.21	52.44	51.70	52.43	52.05	21,745,000
18 jul 2023	50.98	51.37	50.85	51.24	50.87	16,434,200
17 jul 2023	50.20	50.95	50.14	50.81	50.45	16,140,700
14 jul 2023	50.42	50.97	50.06	50.38	50.02	19,564,800
13 jul 2023	50.69	51.62	50.65	51.53	51.16	17,864,800
12 jul 2023	51.56	51.93	50.53	50.74	50.38	26,332,500
11 jul 2023	51.57	52.15	51.54	52.12	51.75	15,002,700
10 jul 2023	51.07	51.50	51.02	51.40	51.03	19,046,500
07 jul 2023	51.00	51.65	50.74	50.99	50.62	15,579,600
06 jul 2023	51.07	51.19	50.65	51.11	50.74	13,931,100
05 jul 2023	50.97	51.57	50.93	51.51	51.14	14,950,500
05 jul 2023	0.39 Dividendo
03 jul 2023	51.36	51.83	51.33	51.82	51.06	7,338,300
30 jun 2023	51.88	52.26	51.52	51.74	50.98	18,186,300
29 jun 2023	50.86	51.27	50.82	51.21	50.46	14,246,000
28 jun 2023	50.78	51.02	50.44	50.87	50.13	11,387,600
27 jun 2023	50.31	51.04	50.25	50.86	50.12	12,981,000
26 jun 2023	50.31	50.80	50.18	50.21	49.47	13,032,100
23 jun 2023	50.64	50.72	50.09	50.33	49.59	16,540,300
22 jun 2023	50.65	51.14	50.43	51.12	50.37	14,993,800
21 jun 2023	51.38	51.40	50.82	50.85	50.11	16,939,600
20 jun 2023	51.94	52.08	51.47	51.55	50.80	20,138,000
16 jun 2023	52.20	52.41	51.93	52.07	51.31	37,133,300
15 jun 2023	50.91	52.07	50.83	51.93	51.17	22,496,900
14 jun 2023	50.80	51.22	50.63	50.96	50.21	16,630,700
13 jun 2023	50.69	50.94	50.45	50.80	50.06	24,035,500
12 jun 2023	49.92	50.51	49.67	50.48	49.74	15,495,000
09 jun 2023	49.53	49.97	49.37	49.66	48.93	12,173,400
08 jun 2023	49.92	50.00	49.57	49.68	48.95	13,289,100
07 jun 2023	49.70	50.14	49.65	49.78	49.05	15,950,600
06 jun 2023	49.79	49.91	49.14	49.81	49.08	16,029,600
05 jun 2023	50.22	50.58	50.04	50.21	49.47	13,964,100
02 jun 2023	49.87	50.25	49.73	50.02	49.29	19,153,700
01 jun 2023	49.76	50.09	49.26	49.74	49.01	17,817,000
31 may 2023	49.91	50.03	49.61	49.67	48.94	51,990,300
30 may 2023	49.99	50.49	49.74	50.17	49.44	19,074,800
26 may 2023	49.11	50.09	49.11	49.86	49.13	19,825,600
25 may 2023	47.77	49.23	47.72	49.03	48.31	21,717,000
24 may 2023	48.95	49.00	48.17	48.41	47.70	15,452,900
23 may 2023	48.61	49.35	48.60	48.91	48.19	17,645,900
22 may 2023	49.11	49.23	48.77	48.82	48.11	18,667,500
19 may 2023	48.43	49.34	48.40	49.13	48.41	28,561,700
18 may 2023	45.76	48.25	45.70	48.20	47.49	41,475,700
17 may 2023	47.15	47.76	47.01	47.63	46.93	29,326,000
16 may 2023	47.24	47.33	46.80	46.92	46.23	16,496,300
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 5004,236.84+7.39(+0.17%)

Dow Jones32,945.86-56.52(-0.17%)

Nasdaq13,147.44+87.98(+0.67%)

Russell 20001,722.52-4.63(-0.27%)

Petróleo84.26-4.97(-5.57%)

Oro1,833.70-7.80(-0.42%)

Cisco Systems, Inc. (CSCO)

S&P 500
4,236.84
+7.39(+0.17%)

Dow Jones
32,945.86
-56.52(-0.17%)

Nasdaq
13,147.44
+87.98(+0.67%)

Russell 2000
1,722.52
-4.63(-0.27%)

Petróleo
84.26
-4.97(-5.57%)

Oro
1,833.70
-7.80(-0.42%)