Última Hora: "Ana Gomes: Isabel dos Santos 'lava' que se farta e o Banco de Portugal não quer ver - Jornal de Negócios - Portugal" Mon, 14 Oct 2019 12:09:00 GMT    "Chuva, granizo e vento forte colocam seis distritos sob aviso amarelo - TVI24" Mon, 14 Oct 2019 05:13:00 GMT    "Ações da Navigator deslizam mais de 25% desde o pico de março - Jornal de Negócios - Portugal" Mon, 14 Oct 2019 07:30:00 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT    "Johnson disse aos ministros para se prepararem para uma saída em outubro - Notícias ao Minuto" Sun, 13 Oct 2019 17:01:24 GMT   "Catalunha. Manifestantes bloqueiam aeroporto de Barcelona. Querem o mesmo em Madrid - PÚBLICO" Mon, 14 Oct 2019 14:53:00 GMT    "O que muda com a alteração à lei dos saldos? - Sol" Sun, 13 Oct 2019 17:27:31 GMT    "Urgência pediátrica do hospital Garcia da Horta volta a encerrar esta noite. É a segunda vez em três dias - Observador" Mon, 14 Oct 2019 05:11:00 GMT    "Abandonados pelos EUA, curdos chegam a acordo com regime sírio, aliado da Rússia e do Irão - Expresso" Mon, 14 Oct 2019 06:54:50 GMT    "Recém-nascida encontrada enterrada viva a 90 centímetros do solo - Sol" Mon, 14 Oct 2019 12:43:26 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+1.00%) Cisco Systems - [Ticker: CSCO]Gráfico Cisco Systems  Noticias Cisco Systems  Descargar Históricos de Metastock Cisco Systems y Otros  Análisis Técnico Cisco Systems  
Última Transacción47,330Hora de Cotización2018-11-30 - 00:00:00
Variación--0.01 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo47,450Mínimo46,920
Volumen4.762.078Volumen Medio (3m)0
Demanda / Oferta34,630 x 8.500 - 34,650 x 7.000Yield
Cierre Anterior47,340PER0,00%
Apertura47,270EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CSCO desde 2000-01-01 hasta 2019-10-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03108,0653.076.000110,25103,56109,9400:00:00
2000-01-04102,0050.805.600107,00101,75105,5000:00:00
2000-01-05101,6968.524.000104,5097,25100,0600:00:00
2000-01-06100,0048.242.600101,8798,62100,8100:00:00
2000-01-07105,8762.260.600106,0099,3799,3700:00:00
2000-01-10109,8150.583.000110,00106,12108,5000:00:00
2000-01-11106,5043.210.200109,62105,00108,1200:00:00
2000-01-12103,8140.757.800107,50103,50106,8700:00:00
2000-01-13106,1934.494.400106,50103,75106,0000:00:00
2000-01-14107,5643.623.000109,25105,00108,2500:00:00
2000-01-18112,0059.568.600112,50107,25107,5000:00:00
2000-01-19112,3145.597.000113,00109,06111,6900:00:00
2000-01-20112,3741.731.200115,12111,44113,3700:00:00
2000-01-21115,2544.974.600115,37112,44114,8700:00:00
2000-01-24109,0643.787.800115,75108,50115,7500:00:00
2000-01-25112,1255.379.800112,87107,06108,5000:00:00
2000-01-26107,1935.308.800111,75107,00111,4400:00:00
2000-01-27106,6247.908.600110,62103,75108,8100:00:00
2000-01-28103,8749.564.400109,37103,00106,5600:00:00
2000-01-31109,5066.914.600109,62100,00102,9400:00:00
2000-02-01117,8187.263.000118,12109,56109,7800:00:00
2000-02-02113,8768.449.200117,75113,00116,1200:00:00
2000-02-03117,8148.675.200118,62114,50114,8700:00:00
2000-02-04121,1252.970.000122,50118,62119,5600:00:00
2000-02-07125,1948.933.400125,37122,56124,0600:00:00
2000-02-08125,8172.100.800128,00123,69127,8700:00:00
2000-02-09128,81107.807.600135,00126,44133,2500:00:00
2000-02-10135,9464.314.000136,25128,56130,6300:00:00
2000-02-11130,9475.471.000133,63128,13133,1300:00:00
2000-02-14130,5049.103.800132,94126,94132,9400:00:00
2000-02-15128,0061.367.200130,13125,31129,7500:00:00
2000-02-16127,1746.274.000129,50126,75127,8700:00:00
2000-02-17130,5039.656.600130,63127,62128,9400:00:00
2000-02-18125,8141.600.000130,81125,56130,6900:00:00
2000-02-22123,9461.144.400127,06121,25126,5600:00:00
2000-02-23138,63105.707.800139,00126,31127,0000:00:00
2000-02-24137,2574.976.000137,75132,50137,2500:00:00
2000-02-25132,7546.451.200137,25131,06136,6300:00:00
2000-02-28130,5652.048.400133,19127,62130,7700:00:00
2000-02-29132,1941.688.600133,94129,27132,3600:00:00
2000-03-01131,6939.469.400135,38130,00132,6900:00:00
2000-03-02132,7531.939.200133,50129,94131,1300:00:00
2000-03-03137,4438.053.800138,94133,88134,5000:00:00
2000-03-06136,1333.787.600138,00134,44137,1900:00:00
2000-03-07132,0642.309.600137,81130,75137,7500:00:00
2000-03-08132,3848.042.400135,00130,00133,2500:00:00
2000-03-09139,3167.248.600139,98132,13133,8800:00:00
2000-03-10136,3848.013.600141,88136,06139,1300:00:00
2000-03-13136,1947.557.200140,03134,00135,0000:00:00
2000-03-14131,7558.617.400138,13131,69136,9400:00:00
2000-03-15128,6362.863.600135,00126,62133,5000:00:00
2000-03-16131,6775.486.200133,38124,31129,7500:00:00
2000-03-17135,0053.047.600135,94131,00131,0000:00:00
2000-03-20134,1339.242.200136,75132,56135,0000:00:00
2000-03-21140,8657.357.400141,38132,94134,5000:00:00
2000-03-22144,3859.111.600146,75138,88141,6300:00:00
2000-03-2377,8176.967.20078,9472,0073,1200:00:00
2000-03-2479,3764.910.40081,3178,2580,1200:00:00
2000-03-2780,0647.360.00082,0079,0681,4400:00:00
2000-03-2877,8742.658.00080,5077,5079,5600:00:00
2000-03-2976,0654.776.10078,7375,0077,9400:00:00
2000-03-3073,6267.081.60076,7570,7574,8700:00:00
2000-03-3177,3153.212.60077,8172,2574,3600:00:00
2000-04-0372,9461.832.40077,0072,0076,8700:00:00
2000-04-0473,1210.846.10074,5064,0074,0000:00:00
2000-04-0572,1264.975.40074,8770,1270,2500:00:00
2000-04-0671,8143.823.90074,2570,7573,8700:00:00
2000-04-0774,9444.893.80075,0071,6273,0000:00:00
2000-04-1072,5642.264.20076,0072,5075,4400:00:00
2000-04-1170,0058.865.90073,6968,5072,1200:00:00
2000-04-1265,0094.231.50070,6964,7569,7500:00:00
2000-04-1361,13104.047.30066,5061,1366,1100:00:00
2000-04-1457,0014.575.30061,0655,0660,8800:00:00
2000-04-1766,5012.074.80066,6256,6756,9400:00:00
2000-04-1869,2580.723.90069,5067,0068,1200:00:00
2000-04-1966,1251.863.90070,0065,8769,7500:00:00
2000-04-2065,1236.551.40067,6964,5666,7500:00:00
2000-04-2463,4458.933.70063,7559,2561,5600:00:00
2000-04-2566,0054.357.60066,0663,0665,1200:00:00
2000-04-2666,7551.055.20069,0065,8766,3100:00:00
2000-04-2769,0051.540.30069,1264,0064,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters