U.S. markets close in 1 hour 54 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202353.6653.8553.2253.4053.407,142,164
03 oct 202353.8653.8953.3553.6553.6515,699,700
03 oct 20230.39 Dividendo
02 oct 202353.8454.4053.8154.3954.0013,934,000
29 sept 202354.1654.2053.5053.7653.3713,951,200
28 sept 202353.3754.1953.3553.8853.4917,204,400
27 sept 202352.8953.3752.5353.2052.8215,845,500
26 sept 202353.1853.3052.5852.7152.3315,618,400
25 sept 202353.4653.6853.1653.4853.1014,224,400
22 sept 202353.4053.8353.2053.5753.1917,869,500
21 sept 202353.4154.1052.8553.3452.9637,436,100
20 sept 202355.9556.0555.4455.5055.1012,219,900
19 sept 202356.1856.2155.4655.8455.4410,748,500
18 sept 202356.0156.2855.8356.1155.7111,825,000
15 sept 202356.3156.3955.5456.0455.6443,939,000
14 sept 202356.4256.4756.0856.3755.9715,760,300
13 sept 202356.3256.5356.0856.2855.8813,092,200
12 sept 202356.6556.8656.3456.3955.9913,916,100
11 sept 202356.7256.9756.4456.8456.4315,842,300
08 sept 202356.7657.0756.5656.6756.2613,992,000
07 sept 202356.9757.0956.6656.7956.3814,762,000
06 sept 202357.1057.4757.0757.1656.7511,380,400
05 sept 202357.8257.8257.2357.2656.8513,885,000
01 sept 202357.3958.1957.3957.8457.4314,078,200
31 ago 202357.1057.5356.8957.3556.9422,619,700
30 ago 202356.6356.9156.5456.8156.4012,145,400
29 ago 202356.3556.8056.1156.5656.1517,859,100
28 ago 202355.8956.2855.6856.2055.8015,189,900
25 ago 202355.2555.8755.2555.7055.3015,731,800
24 ago 202356.3256.4855.2155.2454.8417,586,400
23 ago 202355.6156.2055.4055.9855.5818,250,000
22 ago 202355.4855.8255.2855.4655.0615,666,000
21 ago 202355.2055.7955.1555.4455.0418,283,200
18 ago 202354.6355.4654.6255.0454.6528,833,600
17 ago 202354.4455.8454.3754.7354.3445,278,000
16 ago 202353.1953.5252.8752.9652.5826,470,200
15 ago 202353.6253.7353.1853.3552.9720,173,400
14 ago 202353.8054.1353.7253.8853.4920,707,300
11 ago 202353.3553.9553.1953.7953.4014,342,200
10 ago 202353.4154.1453.1753.3752.9916,329,500
09 ago 202352.9053.4552.6652.9952.6118,765,500
08 ago 202352.6653.1352.3653.0652.6812,224,800
07 ago 202352.9753.0752.6853.0152.6311,327,900
04 ago 202352.8853.3252.5452.6352.2512,266,700
03 ago 202352.4953.2752.2453.1552.7715,186,400
02 ago 202352.3853.1152.3252.5852.2017,693,700
01 ago 202352.5752.7852.3152.6652.2815,286,200
31 jul 202351.8452.1851.7452.0451.6714,193,500
28 jul 202352.0652.4251.7752.0951.7227,491,300
27 jul 202353.6053.8952.8653.0052.6215,795,500
26 jul 202353.5453.6552.9653.2252.8413,563,700
25 jul 202353.1953.7653.1153.6053.2216,136,600
24 jul 202352.6953.3152.6753.1152.7318,390,200
21 jul 202352.7553.0052.5352.6352.2551,284,200
20 jul 202352.0652.8751.9252.3751.9922,784,400
19 jul 202352.2152.4451.7052.4352.0521,745,000
18 jul 202350.9851.3750.8551.2450.8716,434,200
17 jul 202350.2050.9550.1450.8150.4516,140,700
14 jul 202350.4250.9750.0650.3850.0219,564,800
13 jul 202350.6951.6250.6551.5351.1617,864,800
12 jul 202351.5651.9350.5350.7450.3826,332,500
11 jul 202351.5752.1551.5452.1251.7515,002,700
10 jul 202351.0751.5051.0251.4051.0319,046,500
07 jul 202351.0051.6550.7450.9950.6215,579,600
06 jul 202351.0751.1950.6551.1150.7413,931,100
05 jul 202350.9751.5750.9351.5151.1414,950,500
05 jul 20230.39 Dividendo
03 jul 202351.3651.8351.3351.8251.067,338,300
30 jun 202351.8852.2651.5251.7450.9818,186,300
29 jun 202350.8651.2750.8251.2150.4614,246,000
28 jun 202350.7851.0250.4450.8750.1311,387,600
27 jun 202350.3151.0450.2550.8650.1212,981,000
26 jun 202350.3150.8050.1850.2149.4713,032,100
23 jun 202350.6450.7250.0950.3349.5916,540,300
22 jun 202350.6551.1450.4351.1250.3714,993,800
21 jun 202351.3851.4050.8250.8550.1116,939,600
20 jun 202351.9452.0851.4751.5550.8020,138,000
16 jun 202352.2052.4151.9352.0751.3137,133,300
15 jun 202350.9152.0750.8351.9351.1722,496,900
14 jun 202350.8051.2250.6350.9650.2116,630,700
13 jun 202350.6950.9450.4550.8050.0624,035,500
12 jun 202349.9250.5149.6750.4849.7415,495,000
09 jun 202349.5349.9749.3749.6648.9312,173,400
08 jun 202349.9250.0049.5749.6848.9513,289,100
07 jun 202349.7050.1449.6549.7849.0515,950,600
06 jun 202349.7949.9149.1449.8149.0816,029,600
05 jun 202350.2250.5850.0450.2149.4713,964,100
02 jun 202349.8750.2549.7350.0249.2919,153,700
01 jun 202349.7650.0949.2649.7449.0117,817,000
31 may 202349.9150.0349.6149.6748.9451,990,300
30 may 202349.9950.4949.7450.1749.4419,074,800
26 may 202349.1150.0949.1149.8649.1319,825,600
25 may 202347.7749.2347.7249.0348.3121,717,000
24 may 202348.9549.0048.1748.4147.7015,452,900
23 may 202348.6149.3548.6048.9148.1917,645,900
22 may 202349.1149.2348.7748.8248.1118,667,500
19 may 202348.4349.3448.4049.1348.4128,561,700
18 may 202345.7648.2545.7048.2047.4941,475,700
17 may 202347.1547.7647.0147.6346.9329,326,000
16 may 202347.2447.3346.8046.9246.2316,496,300
*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...