|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 20,82 | 37.626.200 | 20,94 | 20,64 | 20,89 | 00:00:00 | | 2003-10-30 | 20,86 | 42.331.800 | 21,13 | 20,71 | 21,08 | 00:00:00 | | 2003-10-31 | 20,93 | 38.105.900 | 21,12 | 20,83 | 20,98 | 00:00:00 | | 2003-11-03 | 21,71 | 60.013.500 | 21,77 | 21,18 | 21,18 | 00:00:00 | | 2003-11-04 | 21,58 | 50.027.800 | 21,85 | 21,40 | 21,85 | 00:00:00 | | 2003-11-05 | 21,80 | 83.930.200 | 23,06 | 21,35 | 21,62 | 00:00:00 | | 2003-11-06 | 22,90 | 116.611.100 | 23,14 | 22,61 | 22,96 | 00:00:00 | | 2003-11-07 | 22,34 | 61.683.600 | 23,02 | 22,23 | 22,91 | 00:00:00 | | 2003-11-10 | 22,19 | 45.426.700 | 22,67 | 22,10 | 22,36 | 00:00:00 | | 2003-11-11 | 22,35 | 39.155.500 | 22,45 | 22,05 | 22,15 | 00:00:00 | | 2003-11-12 | 22,97 | 39.368.700 | 23,00 | 22,37 | 22,41 | 00:00:00 | | 2003-11-13 | 22,70 | 48.079.500 | 22,75 | 22,00 | 22,66 | 00:00:00 | | 2003-11-14 | 22,26 | 47.384.400 | 22,99 | 22,22 | 22,72 | 00:00:00 | | 2003-11-17 | 22,05 | 39.254.300 | 22,16 | 21,80 | 22,00 | 00:00:00 | | 2003-11-18 | 21,73 | 45.390.100 | 22,40 | 21,69 | 22,25 | 00:00:00 | | 2003-11-19 | 22,05 | 35.350.100 | 22,17 | 21,60 | 21,70 | 00:00:00 | | 2003-11-20 | 21,94 | 43.726.800 | 22,37 | 21,77 | 21,90 | 00:00:00 | | 2003-11-21 | 22,17 | 37.072.700 | 22,28 | 21,55 | 22,12 | 00:00:00 | | 2003-11-24 | 22,80 | 38.693.000 | 22,98 | 22,36 | 22,38 | 00:00:00 | | 2003-11-25 | 22,62 | 37.852.900 | 22,95 | 22,60 | 22,86 | 00:00:00 | | 2003-11-26 | 22,81 | 29.278.500 | 22,87 | 22,43 | 22,81 | 00:00:00 | | 2003-11-28 | 22,70 | 13.572.800 | 22,86 | 22,61 | 22,71 | 00:00:00 | | 2003-12-01 | 23,18 | 51.925.600 | 23,25 | 22,83 | 22,92 | 00:00:00 | | 2003-12-02 | 23,11 | 38.504.900 | 23,24 | 23,06 | 23,11 | 00:00:00 | | 2003-12-03 | 23,30 | 66.001.400 | 23,80 | 23,13 | 23,22 | 00:00:00 | | 2003-12-04 | 23,98 | 70.632.500 | 24,11 | 23,68 | 23,72 | 00:00:00 | | 2003-12-05 | 23,75 | 42.335.500 | 23,85 | 23,62 | 23,80 | 00:00:00 | | 2003-12-08 | 24,29 | 39.845.800 | 24,37 | 23,69 | 23,70 | 00:00:00 | | 2003-12-09 | 23,23 | 67.079.200 | 24,45 | 22,96 | 24,37 | 00:00:00 | | 2003-12-10 | 23,78 | 64.492.100 | 23,87 | 23,26 | 23,40 | 00:00:00 | | 2003-12-11 | 23,93 | 51.500.700 | 23,99 | 23,45 | 23,69 | 00:00:00 | | 2003-12-12 | 24,09 | 38.349.800 | 24,10 | 23,59 | 23,88 | 00:00:00 | | 2003-12-15 | 23,98 | 55.187.900 | 24,60 | 23,89 | 24,54 | 00:00:00 | | 2003-12-16 | 23,77 | 43.183.900 | 24,23 | 23,61 | 23,76 | 00:00:00 | | 2003-12-17 | 23,49 | 43.194.700 | 23,93 | 23,36 | 23,78 | 00:00:00 | | 2003-12-18 | 24,17 | 51.439.900 | 24,24 | 23,52 | 23,52 | 00:00:00 | | 2003-12-19 | 23,79 | 61.620.400 | 24,25 | 23,70 | 24,23 | 00:00:00 | | 2003-12-22 | 23,98 | 27.160.100 | 24,05 | 23,80 | 23,88 | 00:00:00 | | 2003-12-23 | 23,94 | 28.410.600 | 24,01 | 23,73 | 23,90 | 00:00:00 | | 2003-12-24 | 23,87 | 10.683.900 | 23,98 | 23,82 | 23,89 | 00:00:00 | | 2003-12-26 | 23,75 | 7.099.200 | 23,97 | 23,75 | 23,83 | 00:00:00 | | 2003-12-29 | 24,40 | 31.670.500 | 24,48 | 23,74 | 23,78 | 00:00:00 | | 2003-12-30 | 24,12 | 28.734.500 | 24,44 | 24,01 | 24,31 | 00:00:00 | | 2003-12-31 | 24,23 | 30.388.600 | 24,31 | 23,99 | 24,17 | 00:00:00 | | 2004-01-02 | 24,25 | 29.955.800 | 24,53 | 24,16 | 24,36 | 00:00:00 | | 2004-01-05 | 24,77 | 38.892.100 | 24,84 | 24,38 | 24,40 | 00:00:00 | | 2004-01-06 | 25,06 | 43.684.400 | 25,10 | 24,75 | 24,83 | 00:00:00 | | 2004-01-07 | 25,56 | 48.757.500 | 25,73 | 24,85 | 25,17 | 00:00:00 | | 2004-01-08 | 26,34 | 61.683.300 | 26,55 | 25,48 | 25,84 | 00:00:00 | | 2004-01-09 | 26,48 | 68.856.400 | 27,20 | 25,95 | 25,98 | 00:00:00 | | 2004-01-12 | 27,03 | 52.871.900 | 27,15 | 26,30 | 26,58 | 00:00:00 | | 2004-01-13 | 26,89 | 56.334.200 | 27,25 | 26,46 | 27,07 | 00:00:00 | | 2004-01-14 | 27,40 | 42.293.600 | 27,49 | 26,84 | 27,02 | 00:00:00 | | 2004-01-15 | 27,16 | 46.099.400 | 27,51 | 27,00 | 27,35 | 00:00:00 | | 2004-01-16 | 29,13 | 91.298.000 | 29,36 | 27,79 | 27,90 | 00:00:00 | | 2004-01-20 | 28,86 | 62.278.500 | 29,39 | 28,46 | 29,35 | 00:00:00 | | 2004-01-21 | 28,60 | 54.015.600 | 28,88 | 28,19 | 28,52 | 00:00:00 | | 2004-01-22 | 28,22 | 43.462.000 | 28,56 | 27,91 | 28,54 | 00:00:00 | | 2004-01-23 | 27,33 | 59.640.900 | 28,34 | 27,05 | 28,14 | 00:00:00 | | 2004-01-26 | 28,20 | 42.986.700 | 28,30 | 27,19 | 27,39 | 00:00:00 | | 2004-01-27 | 27,50 | 49.345.900 | 28,50 | 26,66 | 28,25 | 00:00:00 | | 2004-01-28 | 26,78 | 49.445.200 | 27,88 | 26,66 | 27,84 | 00:00:00 | | 2004-01-29 | 25,96 | 86.860.700 | 27,07 | 25,66 | 27,06 | 00:00:00 | | 2004-01-30 | 25,71 | 71.799.500 | 26,45 | 25,40 | 26,37 | 00:00:00 | | 2004-02-02 | 26,20 | 81.642.800 | 26,70 | 25,64 | 26,11 | 00:00:00 | | 2004-02-03 | 26,41 | 81.729.600 | 26,63 | 26,02 | 26,38 | 00:00:00 | | 2004-02-04 | 24,08 | 190.549.000 | 25,00 | 24,01 | 24,90 | 00:00:00 | | 2004-02-05 | 23,82 | 103.966.000 | 24,50 | 23,65 | 24,40 | 00:00:00 | | 2004-02-06 | 24,74 | 74.134.700 | 24,76 | 23,99 | 24,05 | 00:00:00 | | 2004-02-09 | 24,67 | 52.703.900 | 25,05 | 24,60 | 24,85 | 00:00:00 | | 2004-02-10 | 24,78 | 39.742.500 | 24,89 | 24,58 | 24,62 | 00:00:00 | | 2004-02-11 | 24,24 | 87.763.700 | 24,85 | 24,09 | 24,83 | 00:00:00 | | 2004-02-12 | 24,05 | 48.597.500 | 24,35 | 23,90 | 24,19 | 00:00:00 | | 2004-02-13 | 24,06 | 43.363.800 | 24,45 | 23,94 | 24,23 | 00:00:00 | | 2004-02-17 | 24,25 | 37.359.700 | 24,48 | 24,12 | 24,46 | 00:00:00 | | 2004-02-18 | 24,09 | 39.630.200 | 24,43 | 24,07 | 24,37 | 00:00:00 | | 2004-02-19 | 23,68 | 55.113.900 | 24,33 | 23,55 | 24,23 | 00:00:00 | | 2004-02-20 | 23,19 | 70.349.300 | 23,78 | 22,83 | 23,65 | 00:00:00 | | 2004-02-23 | 22,75 | 60.081.300 | 23,26 | 22,54 | 23,17 | 00:00:00 | | 2004-02-24 | 23,05 | 91.782.200 | 23,24 | 22,20 | 22,55 | 00:00:00 | | 2004-02-25 | 23,58 | 61.432.900 | 23,65 | 23,08 | 23,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
