|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 18,73 | 57.648.200 | 18,79 | 18,14 | 18,19 | 00:00:00 | | 2003-07-09 | 18,80 | 105.099.300 | 19,55 | 18,75 | 18,98 | 00:00:00 | | 2003-07-10 | 18,31 | 60.839.500 | 18,98 | 18,19 | 18,52 | 00:00:00 | | 2003-07-11 | 18,57 | 45.129.300 | 18,76 | 18,33 | 18,38 | 00:00:00 | | 2003-07-14 | 18,61 | 55.929.300 | 19,21 | 18,44 | 19,05 | 00:00:00 | | 2003-07-15 | 18,51 | 53.053.200 | 18,99 | 18,30 | 18,94 | 00:00:00 | | 2003-07-16 | 18,23 | 45.848.700 | 18,75 | 18,06 | 18,75 | 00:00:00 | | 2003-07-17 | 17,76 | 51.602.600 | 18,12 | 17,55 | 17,99 | 00:00:00 | | 2003-07-18 | 17,89 | 42.997.600 | 18,20 | 17,67 | 18,11 | 00:00:00 | | 2003-07-21 | 17,93 | 48.856.700 | 18,03 | 17,55 | 18,03 | 00:00:00 | | 2003-07-22 | 18,67 | 71.232.200 | 18,70 | 18,09 | 18,13 | 00:00:00 | | 2003-07-23 | 18,88 | 59.967.500 | 18,90 | 18,36 | 18,76 | 00:00:00 | | 2003-07-24 | 18,58 | 56.421.000 | 19,20 | 18,50 | 19,02 | 00:00:00 | | 2003-07-25 | 19,08 | 44.919.800 | 19,10 | 18,20 | 18,68 | 00:00:00 | | 2003-07-28 | 19,08 | 49.655.500 | 19,25 | 18,98 | 19,21 | 00:00:00 | | 2003-07-29 | 19,16 | 58.491.400 | 19,32 | 18,71 | 19,14 | 00:00:00 | | 2003-07-30 | 19,28 | 43.502.500 | 19,48 | 19,08 | 19,20 | 00:00:00 | | 2003-07-31 | 19,49 | 71.706.500 | 19,81 | 19,40 | 19,47 | 00:00:00 | | 2003-08-01 | 19,15 | 49.436.400 | 19,51 | 19,06 | 19,42 | 00:00:00 | | 2003-08-04 | 19,26 | 75.402.200 | 19,35 | 19,00 | 19,32 | 00:00:00 | | 2003-08-05 | 18,86 | 87.450.900 | 19,33 | 18,60 | 19,24 | 00:00:00 | | 2003-08-06 | 17,65 | 127.298.100 | 18,04 | 17,53 | 17,92 | 00:00:00 | | 2003-08-07 | 17,53 | 54.925.900 | 17,76 | 17,42 | 17,66 | 00:00:00 | | 2003-08-08 | 17,58 | 36.852.800 | 17,77 | 17,55 | 17,67 | 00:00:00 | | 2003-08-11 | 17,71 | 35.669.100 | 17,78 | 17,55 | 17,61 | 00:00:00 | | 2003-08-12 | 17,83 | 42.866.600 | 17,84 | 17,55 | 17,76 | 00:00:00 | | 2003-08-13 | 17,59 | 56.370.800 | 17,99 | 17,43 | 17,94 | 00:00:00 | | 2003-08-14 | 17,80 | 41.729.400 | 17,88 | 17,52 | 17,59 | 00:00:00 | | 2003-08-15 | 17,79 | 19.375.400 | 17,88 | 17,63 | 17,74 | 00:00:00 | | 2003-08-18 | 18,27 | 45.909.000 | 18,35 | 17,86 | 17,90 | 00:00:00 | | 2003-08-19 | 18,55 | 44.710.000 | 18,63 | 18,33 | 18,44 | 00:00:00 | | 2003-08-20 | 18,57 | 47.404.600 | 18,92 | 18,33 | 18,38 | 00:00:00 | | 2003-08-21 | 18,87 | 45.931.900 | 19,00 | 18,66 | 18,88 | 00:00:00 | | 2003-08-22 | 18,79 | 53.969.900 | 19,30 | 18,76 | 19,23 | 00:00:00 | | 2003-08-25 | 18,98 | 37.226.200 | 19,01 | 18,57 | 18,69 | 00:00:00 | | 2003-08-26 | 19,10 | 56.873.000 | 19,18 | 18,77 | 18,89 | 00:00:00 | | 2003-08-27 | 19,01 | 34.604.200 | 19,22 | 18,97 | 19,15 | 00:00:00 | | 2003-08-28 | 19,19 | 36.831.300 | 19,27 | 19,01 | 19,24 | 00:00:00 | | 2003-08-29 | 19,14 | 30.008.800 | 19,37 | 19,07 | 19,10 | 00:00:00 | | 2003-09-02 | 19,59 | 51.500.100 | 19,66 | 19,18 | 19,32 | 00:00:00 | | 2003-09-03 | 20,24 | 111.248.100 | 20,57 | 19,88 | 20,03 | 00:00:00 | | 2003-09-04 | 20,59 | 65.552.800 | 20,85 | 20,47 | 20,49 | 00:00:00 | | 2003-09-05 | 20,42 | 57.015.200 | 20,73 | 20,27 | 20,38 | 00:00:00 | | 2003-09-08 | 20,86 | 45.159.500 | 20,92 | 20,50 | 20,54 | 00:00:00 | | 2003-09-09 | 20,78 | 64.965.100 | 21,05 | 20,67 | 20,93 | 00:00:00 | | 2003-09-10 | 20,46 | 57.323.600 | 20,95 | 20,42 | 20,63 | 00:00:00 | | 2003-09-11 | 20,71 | 56.578.800 | 20,81 | 20,22 | 20,48 | 00:00:00 | | 2003-09-12 | 20,66 | 49.716.800 | 20,81 | 20,35 | 20,66 | 00:00:00 | | 2003-09-15 | 20,39 | 35.947.300 | 20,73 | 20,36 | 20,72 | 00:00:00 | | 2003-09-16 | 21,29 | 67.877.700 | 21,42 | 20,31 | 20,42 | 00:00:00 | | 2003-09-17 | 21,14 | 51.082.200 | 21,39 | 20,91 | 21,26 | 00:00:00 | | 2003-09-18 | 21,42 | 45.000.500 | 21,45 | 20,95 | 21,12 | 00:00:00 | | 2003-09-19 | 21,02 | 45.582.300 | 21,56 | 21,00 | 21,46 | 00:00:00 | | 2003-09-22 | 20,78 | 43.277.400 | 20,86 | 20,60 | 20,62 | 00:00:00 | | 2003-09-23 | 21,15 | 42.942.300 | 21,22 | 20,75 | 20,76 | 00:00:00 | | 2003-09-24 | 20,32 | 79.483.300 | 21,48 | 20,20 | 21,40 | 00:00:00 | | 2003-09-25 | 20,06 | 75.988.800 | 20,49 | 19,94 | 20,27 | 00:00:00 | | 2003-09-26 | 19,96 | 53.048.000 | 20,44 | 19,95 | 20,00 | 00:00:00 | | 2003-09-29 | 20,20 | 46.655.100 | 20,28 | 20,02 | 20,10 | 00:00:00 | | 2003-09-30 | 19,59 | 64.659.700 | 20,13 | 19,30 | 20,06 | 00:00:00 | | 2003-10-01 | 20,20 | 52.225.000 | 20,26 | 19,68 | 19,68 | 00:00:00 | | 2003-10-02 | 19,99 | 51.899.500 | 20,30 | 19,75 | 20,24 | 00:00:00 | | 2003-10-03 | 20,76 | 60.069.700 | 21,02 | 20,27 | 20,45 | 00:00:00 | | 2003-10-06 | 20,80 | 24.923.600 | 20,99 | 20,19 | 20,87 | 00:00:00 | | 2003-10-07 | 21,00 | 42.996.400 | 21,01 | 20,45 | 20,61 | 00:00:00 | | 2003-10-08 | 20,79 | 35.680.500 | 21,13 | 20,69 | 21,05 | 00:00:00 | | 2003-10-09 | 20,95 | 53.862.200 | 21,39 | 20,71 | 21,08 | 00:00:00 | | 2003-10-10 | 20,79 | 38.793.300 | 21,21 | 20,71 | 21,03 | 00:00:00 | | 2003-10-13 | 21,00 | 36.969.900 | 21,09 | 20,86 | 21,03 | 00:00:00 | | 2003-10-14 | 21,14 | 30.248.000 | 21,18 | 20,75 | 20,84 | 00:00:00 | | 2003-10-15 | 21,02 | 40.761.500 | 21,42 | 20,92 | 21,37 | 00:00:00 | | 2003-10-16 | 21,04 | 35.934.800 | 21,10 | 20,78 | 20,93 | 00:00:00 | | 2003-10-17 | 20,64 | 35.416.300 | 21,03 | 20,63 | 21,01 | 00:00:00 | | 2003-10-20 | 21,08 | 31.664.100 | 21,13 | 20,75 | 20,75 | 00:00:00 | | 2003-10-21 | 21,11 | 35.152.900 | 21,24 | 20,90 | 21,24 | 00:00:00 | | 2003-10-22 | 20,63 | 29.864.600 | 21,01 | 20,60 | 20,87 | 00:00:00 | | 2003-10-23 | 20,16 | 50.188.600 | 20,37 | 20,02 | 20,05 | 00:00:00 | | 2003-10-24 | 19,80 | 63.894.200 | 20,10 | 19,24 | 20,05 | 00:00:00 | | 2003-10-27 | 19,93 | 37.862.700 | 20,21 | 19,81 | 19,86 | 00:00:00 | | 2003-10-28 | 20,90 | 48.905.600 | 20,93 | 20,07 | 20,09 | 00:00:00 | | 2003-10-29 | 20,82 | 37.626.200 | 20,94 | 20,64 | 20,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
