U.S. Markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 202351.4452.3551.3952.2852.2820,586,300
30 mar 202351.5851.6851.1351.4351.4311,754,600
29 mar 202350.7351.2750.6451.1751.1718,463,400
28 mar 202350.3250.6050.2750.3950.3911,124,300
27 mar 202350.7050.9550.4850.5450.5415,857,200
24 mar 202349.9050.5549.5050.5150.5119,438,800
23 mar 202349.5650.2549.4149.7349.7317,775,400
22 mar 202350.7450.7549.4249.4649.4621,399,400
21 mar 202351.2151.3350.3350.6750.6723,334,000
20 mar 202350.2251.0450.0150.9450.9422,699,700
17 mar 202350.2650.5549.7450.1950.1947,621,300
16 mar 202348.6850.2948.5150.1250.1221,425,100
15 mar 202348.3749.1148.3749.0649.0617,354,900
14 mar 202348.6849.2648.5149.0549.0517,679,600
13 mar 202348.5348.8848.1248.4148.4120,280,800
10 mar 202348.8949.1748.3048.5648.5616,337,800
09 mar 202349.3049.6948.7148.8148.8112,497,700
08 mar 202349.0249.2748.7449.1149.1112,055,500
07 mar 202349.5749.7648.6348.9148.9117,506,600
06 mar 202349.4649.8149.2449.4249.4213,878,400
03 mar 202348.9949.3648.8249.2849.2815,967,000
02 mar 202348.3248.6348.1248.5348.5318,281,800
01 mar 202348.4448.5948.0248.3448.3413,449,300
28 feb 202348.8148.9348.3848.4248.4216,622,400
27 feb 202348.9549.3448.5548.7348.7314,776,400
24 feb 202348.8148.9048.1748.4848.4817,251,600
23 feb 202349.5449.6848.5549.2149.2114,066,200
22 feb 202349.8549.8548.8949.3149.3120,301,900
21 feb 202350.7150.7649.6249.6949.6925,100,500
17 feb 202351.3351.4450.6050.7750.7725,321,400
16 feb 202349.9951.7449.8050.9950.9948,125,300
15 feb 202347.5048.5247.3348.4548.4527,071,200
14 feb 202347.7848.0047.1847.7047.7019,134,400
13 feb 202347.4547.9947.3947.8647.8619,422,100
10 feb 202346.7047.3246.6447.2647.2617,397,300
09 feb 202347.2347.4146.4346.7346.7318,598,400
08 feb 202347.3847.5446.7746.9646.9618,905,500
07 feb 202347.2448.1546.9747.8447.8416,675,200
06 feb 202348.0748.2847.5247.5747.5713,991,600
03 feb 202349.3049.3048.5148.6348.6317,980,000
02 feb 202348.5349.5648.3649.3249.3217,883,800
01 feb 202348.3948.9047.5148.5748.5719,639,400
31 ene 202348.1248.6948.0548.6748.6716,821,600
30 ene 202348.1448.5048.1248.2248.2219,261,900
27 ene 202348.1048.7347.9748.5148.5113,414,800
26 ene 202348.1548.4747.8348.3448.3412,952,700
25 ene 202347.9848.0847.2347.9847.9814,638,700
24 ene 202347.4948.0247.0647.8147.8114,872,700
23 ene 202346.9047.8746.8147.5047.5015,180,500
20 ene 202346.0646.8345.6746.7846.7821,847,200
19 ene 202346.9547.0546.3946.4646.4619,118,600
18 ene 202348.1948.2746.8946.9046.9019,882,200
17 ene 202348.9248.9447.9548.0848.0819,290,800
13 ene 202348.5649.0248.4248.8848.8812,649,300
12 ene 202349.2149.4348.8549.0049.0014,241,700
11 ene 202348.8349.2348.7049.2149.2112,530,900
10 ene 202348.8049.2148.5948.8148.8112,474,400
09 ene 202348.2649.2148.2248.5848.5813,938,000
06 ene 202347.4648.5947.2848.3248.3220,823,000
05 ene 202347.4947.4946.7646.8846.8817,372,100
04 ene 202348.2848.4847.1747.5547.5518,339,800
03 ene 202347.8648.0547.3147.9447.9417,718,900
30 dic 202247.2747.6746.9547.6447.6413,199,800
29 dic 202247.2647.7447.2647.5047.5011,396,500
28 dic 202247.6947.7746.9847.0747.079,847,400
27 dic 202247.6747.7147.2247.5347.5312,066,200
23 dic 202247.2547.4947.0147.4847.489,554,400
22 dic 202247.4947.4946.6947.3247.3223,118,500
21 dic 202247.6947.9647.4247.6647.6615,599,400
20 dic 202247.4147.5646.7947.3747.3715,086,200
19 dic 202247.6647.9647.1447.4047.4017,986,300
16 dic 202247.4148.0047.0847.8147.8166,125,400
15 dic 202248.9649.0547.7448.1548.1519,372,500
14 dic 202249.7450.0648.8249.3049.3019,050,400
13 dic 202250.3350.7149.2349.6449.6422,705,900
12 dic 202248.8049.3248.3749.3049.3015,425,300
09 dic 202249.1049.1748.4448.4648.4614,303,200
08 dic 202248.6649.2048.6248.9948.9916,015,800
07 dic 202248.4048.5548.0648.1848.1815,171,700
06 dic 202249.4449.4448.2648.5948.5915,443,800
05 dic 202249.5549.6449.1749.3349.3313,795,900
02 dic 202249.2349.8448.9249.7049.7012,325,100
01 dic 202249.8850.4649.6949.9749.9718,559,500
30 nov 202248.1749.8347.9649.7249.7229,919,700
29 nov 202248.2548.4147.8448.2848.2813,779,300
28 nov 202248.2948.4747.9248.0848.0814,976,600
25 nov 202248.7549.0548.3548.4048.408,492,600
23 nov 202248.4048.9948.3248.5748.5712,065,600
22 nov 202248.0048.4247.7648.3848.3816,367,800
21 nov 202247.6148.2947.5647.6247.6217,049,500
18 nov 202246.9148.0446.8647.7947.7930,843,200
17 nov 202246.1946.8545.1646.5946.5938,887,800
16 nov 202244.9444.9844.3044.3944.3924,939,600
15 nov 202245.0445.2444.4544.9044.9019,318,000
14 nov 202244.8345.4444.6844.7444.7421,091,300
11 nov 202245.1845.3243.9244.7944.7925,961,800
10 nov 202245.7045.8144.6545.6645.6627,190,100
09 nov 202244.5144.7243.8943.9143.9119,311,700
08 nov 202244.6945.3544.1844.6144.6117,503,100
07 nov 202244.8344.9844.4144.5544.5521,383,000
*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...