|
 Cisco Systems - [Ticker: CSCO] |     | | Última Transacción | 47,330 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.01 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 47,450 | Mínimo | 46,920 | | Volumen | 4.762.078 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 34,630 x 8.500 - 34,650 x 7.000 | Yield | | | Cierre Anterior | 47,340 | PER | 0,00% | | Apertura | 47,270 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 14,00 | 94.769.700 | 14,07 | 13,60 | 13,67 | 00:00:00 | | 2002-11-15 | 14,08 | 93.626.500 | 14,26 | 13,52 | 13,85 | 00:00:00 | | 2002-11-18 | 13,91 | 75.782.700 | 14,52 | 13,89 | 14,35 | 00:00:00 | | 2002-11-19 | 13,66 | 77.654.600 | 14,27 | 13,50 | 13,84 | 00:00:00 | | 2002-11-20 | 14,38 | 85.645.200 | 14,50 | 13,75 | 13,80 | 00:00:00 | | 2002-11-21 | 15,24 | 118.449.900 | 15,48 | 14,76 | 15,32 | 00:00:00 | | 2002-11-22 | 14,89 | 86.739.500 | 15,20 | 14,68 | 14,93 | 00:00:00 | | 2002-11-25 | 14,89 | 88.441.900 | 15,08 | 14,78 | 15,00 | 00:00:00 | | 2002-11-26 | 14,45 | 80.178.000 | 15,02 | 14,38 | 14,90 | 00:00:00 | | 2002-11-27 | 14,83 | 68.998.200 | 15,06 | 14,66 | 14,87 | 00:00:00 | | 2002-11-29 | 14,92 | 29.261.000 | 15,19 | 14,89 | 15,12 | 00:00:00 | | 2002-12-02 | 15,06 | 81.377.000 | 15,46 | 14,95 | 15,35 | 00:00:00 | | 2002-12-03 | 14,52 | 66.302.000 | 14,91 | 14,40 | 14,42 | 00:00:00 | | 2002-12-04 | 14,43 | 84.860.600 | 14,75 | 13,70 | 14,42 | 00:00:00 | | 2002-12-05 | 14,11 | 57.950.300 | 14,75 | 14,02 | 14,71 | 00:00:00 | | 2002-12-06 | 14,18 | 60.324.400 | 14,36 | 13,67 | 13,78 | 00:00:00 | | 2002-12-09 | 13,50 | 53.749.600 | 13,95 | 13,48 | 13,95 | 00:00:00 | | 2002-12-10 | 13,93 | 50.054.300 | 14,15 | 13,55 | 13,56 | 00:00:00 | | 2002-12-11 | 13,85 | 54.186.000 | 14,14 | 13,61 | 13,72 | 00:00:00 | | 2002-12-12 | 14,11 | 53.984.900 | 14,33 | 13,89 | 14,07 | 00:00:00 | | 2002-12-13 | 13,40 | 61.548.200 | 14,08 | 13,40 | 13,89 | 00:00:00 | | 2002-12-16 | 13,67 | 73.134.800 | 13,76 | 13,20 | 13,55 | 00:00:00 | | 2002-12-17 | 13,66 | 50.138.500 | 13,86 | 13,52 | 13,64 | 00:00:00 | | 2002-12-18 | 13,22 | 58.805.500 | 13,50 | 13,06 | 13,47 | 00:00:00 | | 2002-12-19 | 13,00 | 84.851.200 | 13,45 | 12,73 | 13,11 | 00:00:00 | | 2002-12-20 | 13,27 | 98.243.400 | 13,52 | 12,99 | 13,22 | 00:00:00 | | 2002-12-23 | 13,44 | 42.288.900 | 13,62 | 13,13 | 13,20 | 00:00:00 | | 2002-12-24 | 13,35 | 18.604.300 | 13,59 | 13,25 | 13,30 | 00:00:00 | | 2002-12-26 | 13,10 | 38.600.400 | 13,58 | 13,03 | 13,38 | 00:00:00 | | 2002-12-27 | 13,01 | 35.355.500 | 13,22 | 13,00 | 13,03 | 00:00:00 | | 2002-12-30 | 12,97 | 52.058.300 | 13,18 | 12,91 | 13,02 | 00:00:00 | | 2002-12-31 | 13,10 | 46.597.500 | 13,17 | 12,90 | 12,95 | 00:00:00 | | 2003-01-02 | 13,64 | 61.335.700 | 13,69 | 13,09 | 13,11 | 00:00:00 | | 2003-01-03 | 13,91 | 50.891.700 | 13,96 | 13,56 | 13,58 | 00:00:00 | | 2003-01-06 | 14,20 | 58.936.700 | 14,42 | 13,98 | 14,01 | 00:00:00 | | 2003-01-07 | 14,60 | 83.998.600 | 14,70 | 14,24 | 14,30 | 00:00:00 | | 2003-01-08 | 14,44 | 75.927.000 | 14,75 | 14,37 | 14,48 | 00:00:00 | | 2003-01-09 | 14,95 | 75.284.400 | 15,11 | 14,65 | 14,70 | 00:00:00 | | 2003-01-10 | 15,22 | 91.193.900 | 15,46 | 14,83 | 14,84 | 00:00:00 | | 2003-01-13 | 15,28 | 66.314.800 | 15,52 | 15,04 | 15,47 | 00:00:00 | | 2003-01-14 | 15,58 | 69.977.900 | 15,63 | 15,29 | 15,30 | 00:00:00 | | 2003-01-15 | 15,18 | 61.992.300 | 15,63 | 15,13 | 15,57 | 00:00:00 | | 2003-01-16 | 14,90 | 65.668.200 | 15,30 | 14,79 | 15,08 | 00:00:00 | | 2003-01-17 | 14,13 | 81.310.000 | 14,72 | 14,05 | 14,69 | 00:00:00 | | 2003-01-21 | 14,18 | 62.930.800 | 14,50 | 14,15 | 14,22 | 00:00:00 | | 2003-01-22 | 13,96 | 64.965.500 | 14,38 | 13,90 | 14,19 | 00:00:00 | | 2003-01-23 | 14,59 | 62.491.200 | 14,75 | 14,12 | 14,28 | 00:00:00 | | 2003-01-24 | 13,86 | 70.564.100 | 14,56 | 13,80 | 14,55 | 00:00:00 | | 2003-01-27 | 13,71 | 58.554.700 | 14,07 | 13,56 | 13,61 | 00:00:00 | | 2003-01-28 | 14,22 | 64.116.500 | 14,33 | 13,80 | 13,88 | 00:00:00 | | 2003-01-29 | 14,08 | 71.861.700 | 14,17 | 13,79 | 14,17 | 00:00:00 | | 2003-01-30 | 13,87 | 68.226.500 | 14,36 | 13,83 | 14,25 | 00:00:00 | | 2003-01-31 | 13,37 | 103.330.200 | 13,74 | 13,16 | 13,56 | 00:00:00 | | 2003-02-03 | 13,48 | 65.976.600 | 13,80 | 13,38 | 13,52 | 00:00:00 | | 2003-02-04 | 13,20 | 110.586.200 | 13,24 | 12,87 | 13,24 | 00:00:00 | | 2003-02-05 | 13,20 | 115.080.200 | 13,60 | 13,10 | 13,31 | 00:00:00 | | 2003-02-06 | 13,24 | 58.738.900 | 13,41 | 13,07 | 13,11 | 00:00:00 | | 2003-02-07 | 12,85 | 69.851.700 | 13,44 | 12,66 | 13,34 | 00:00:00 | | 2003-02-10 | 13,15 | 55.955.700 | 13,24 | 12,78 | 12,92 | 00:00:00 | | 2003-02-11 | 13,47 | 71.241.800 | 13,60 | 13,26 | 13,32 | 00:00:00 | | 2003-02-12 | 13,20 | 58.732.000 | 13,65 | 13,19 | 13,44 | 00:00:00 | | 2003-02-13 | 13,31 | 51.646.500 | 13,40 | 13,10 | 13,21 | 00:00:00 | | 2003-02-14 | 13,68 | 57.732.400 | 13,70 | 13,27 | 13,39 | 00:00:00 | | 2003-02-18 | 14,31 | 56.753.300 | 14,39 | 13,83 | 13,93 | 00:00:00 | | 2003-02-19 | 14,42 | 51.678.800 | 14,46 | 14,21 | 14,24 | 00:00:00 | | 2003-02-20 | 14,26 | 61.669.800 | 14,55 | 14,20 | 14,48 | 00:00:00 | | 2003-02-21 | 14,67 | 56.243.400 | 14,70 | 14,13 | 14,23 | 00:00:00 | | 2003-02-24 | 14,42 | 55.865.600 | 14,78 | 14,32 | 14,54 | 00:00:00 | | 2003-02-25 | 14,08 | 82.039.800 | 14,16 | 13,67 | 13,95 | 00:00:00 | | 2003-02-26 | 13,51 | 77.094.000 | 14,10 | 13,49 | 14,05 | 00:00:00 | | 2003-02-27 | 13,75 | 61.466.400 | 13,97 | 13,58 | 13,64 | 00:00:00 | | 2003-02-28 | 13,98 | 57.993.200 | 14,09 | 13,75 | 13,76 | 00:00:00 | | 2003-03-03 | 13,72 | 63.539.600 | 14,29 | 13,60 | 14,16 | 00:00:00 | | 2003-03-04 | 13,63 | 38.787.400 | 13,81 | 13,57 | 13,71 | 00:00:00 | | 2003-03-05 | 13,74 | 53.969.100 | 13,84 | 13,61 | 13,69 | 00:00:00 | | 2003-03-06 | 13,48 | 58.081.600 | 13,59 | 13,38 | 13,45 | 00:00:00 | | 2003-03-07 | 13,24 | 89.592.800 | 13,26 | 13,05 | 13,15 | 00:00:00 | | 2003-03-10 | 13,01 | 47.938.900 | 13,19 | 12,97 | 13,15 | 00:00:00 | | 2003-03-11 | 13,02 | 65.703.400 | 13,23 | 12,93 | 13,04 | 00:00:00 | | 2003-03-12 | 12,69 | 121.329.600 | 12,99 | 12,33 | 12,87 | 00:00:00 | | 2003-03-13 | 13,42 | 92.368.100 | 13,46 | 12,73 | 12,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
