|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 23,58 | 61.432.900 | 23,65 | 23,08 | 23,16 | 00:00:00 | | 2004-02-26 | 23,35 | 49.729.800 | 23,90 | 23,28 | 23,51 | 00:00:00 | | 2004-02-27 | 23,16 | 51.031.700 | 23,69 | 23,06 | 23,49 | 00:00:00 | | 2004-03-01 | 23,53 | 36.765.900 | 23,60 | 23,16 | 23,25 | 00:00:00 | | 2004-03-02 | 23,03 | 62.706.500 | 23,87 | 22,97 | 23,53 | 00:00:00 | | 2004-03-03 | 22,70 | 55.386.900 | 23,05 | 22,64 | 22,95 | 00:00:00 | | 2004-03-04 | 23,19 | 45.492.400 | 23,24 | 22,71 | 22,72 | 00:00:00 | | 2004-03-05 | 22,89 | 56.365.600 | 23,35 | 22,75 | 22,85 | 00:00:00 | | 2004-03-08 | 22,36 | 62.038.700 | 23,23 | 22,33 | 23,10 | 00:00:00 | | 2004-03-09 | 22,12 | 64.071.900 | 22,48 | 21,94 | 22,25 | 00:00:00 | | 2004-03-10 | 22,21 | 80.618.500 | 22,65 | 22,17 | 22,30 | 00:00:00 | | 2004-03-11 | 22,34 | 89.673.500 | 22,79 | 22,04 | 22,08 | 00:00:00 | | 2004-03-12 | 23,13 | 73.013.300 | 23,18 | 22,49 | 22,68 | 00:00:00 | | 2004-03-15 | 22,78 | 68.079.900 | 23,29 | 22,68 | 22,96 | 00:00:00 | | 2004-03-16 | 23,12 | 59.320.900 | 23,20 | 22,82 | 23,00 | 00:00:00 | | 2004-03-17 | 23,50 | 52.578.100 | 23,62 | 23,19 | 23,36 | 00:00:00 | | 2004-03-18 | 23,17 | 55.961.200 | 23,43 | 23,05 | 23,39 | 00:00:00 | | 2004-03-19 | 22,50 | 70.226.700 | 23,18 | 22,45 | 23,14 | 00:00:00 | | 2004-03-22 | 22,35 | 56.288.400 | 22,48 | 22,09 | 22,23 | 00:00:00 | | 2004-03-23 | 22,36 | 58.934.600 | 22,86 | 22,30 | 22,68 | 00:00:00 | | 2004-03-24 | 22,67 | 51.709.700 | 22,83 | 22,31 | 22,41 | 00:00:00 | | 2004-03-25 | 23,58 | 64.449.300 | 23,65 | 22,81 | 22,82 | 00:00:00 | | 2004-03-26 | 23,40 | 48.203.800 | 23,79 | 23,34 | 23,59 | 00:00:00 | | 2004-03-29 | 23,85 | 44.442.700 | 23,99 | 23,65 | 23,69 | 00:00:00 | | 2004-03-30 | 23,93 | 38.857.600 | 23,97 | 23,56 | 23,73 | 00:00:00 | | 2004-03-31 | 23,57 | 51.583.000 | 23,99 | 23,50 | 23,93 | 00:00:00 | | 2004-04-01 | 23,74 | 44.882.300 | 23,98 | 23,52 | 23,69 | 00:00:00 | | 2004-04-02 | 24,43 | 54.740.900 | 24,45 | 24,05 | 24,16 | 00:00:00 | | 2004-04-05 | 24,81 | 41.326.200 | 24,83 | 24,28 | 24,29 | 00:00:00 | | 2004-04-06 | 24,65 | 38.725.000 | 24,82 | 24,38 | 24,75 | 00:00:00 | | 2004-04-07 | 24,24 | 45.047.500 | 24,60 | 24,10 | 24,55 | 00:00:00 | | 2004-04-08 | 24,15 | 32.130.200 | 24,70 | 24,01 | 24,67 | 00:00:00 | | 2004-04-12 | 24,13 | 24.691.100 | 24,33 | 24,04 | 24,22 | 00:00:00 | | 2004-04-13 | 23,62 | 42.040.700 | 24,45 | 23,59 | 24,40 | 00:00:00 | | 2004-04-14 | 23,26 | 43.324.300 | 23,60 | 23,17 | 23,35 | 00:00:00 | | 2004-04-15 | 22,82 | 74.004.200 | 23,38 | 22,31 | 23,18 | 00:00:00 | | 2004-04-16 | 22,48 | 61.589.200 | 22,79 | 22,19 | 22,69 | 00:00:00 | | 2004-04-19 | 22,86 | 43.000.200 | 22,90 | 22,45 | 22,55 | 00:00:00 | | 2004-04-20 | 22,11 | 62.509.800 | 23,18 | 22,05 | 22,92 | 00:00:00 | | 2004-04-21 | 22,37 | 73.643.700 | 22,45 | 21,80 | 22,25 | 00:00:00 | | 2004-04-22 | 23,15 | 72.532.200 | 23,34 | 22,06 | 22,15 | 00:00:00 | | 2004-04-23 | 23,32 | 51.364.700 | 23,44 | 22,87 | 23,25 | 00:00:00 | | 2004-04-26 | 23,14 | 40.777.500 | 23,54 | 23,03 | 23,39 | 00:00:00 | | 2004-04-27 | 22,94 | 42.022.900 | 23,59 | 22,87 | 23,12 | 00:00:00 | | 2004-04-28 | 22,37 | 43.185.300 | 22,99 | 22,29 | 22,73 | 00:00:00 | | 2004-04-29 | 21,91 | 58.257.700 | 22,55 | 21,51 | 22,41 | 00:00:00 | | 2004-04-30 | 20,91 | 88.594.800 | 21,91 | 20,82 | 21,73 | 00:00:00 | | 2004-05-03 | 21,12 | 68.266.800 | 21,60 | 20,98 | 21,12 | 00:00:00 | | 2004-05-04 | 21,37 | 55.848.200 | 21,85 | 21,00 | 21,18 | 00:00:00 | | 2004-05-05 | 21,26 | 35.647.000 | 21,55 | 21,22 | 21,49 | 00:00:00 | | 2004-05-06 | 21,50 | 62.631.800 | 21,69 | 21,03 | 21,03 | 00:00:00 | | 2004-05-07 | 21,69 | 64.754.800 | 22,13 | 21,47 | 21,50 | 00:00:00 | | 2004-05-10 | 21,62 | 67.550.100 | 21,80 | 21,25 | 21,40 | 00:00:00 | | 2004-05-11 | 22,25 | 92.963.900 | 22,32 | 21,77 | 21,86 | 00:00:00 | | 2004-05-12 | 21,96 | 114.992.800 | 22,25 | 21,19 | 22,17 | 00:00:00 | | 2004-05-13 | 21,76 | 52.726.300 | 21,95 | 21,51 | 21,78 | 00:00:00 | | 2004-05-14 | 21,24 | 64.216.800 | 21,76 | 21,15 | 21,69 | 00:00:00 | | 2004-05-17 | 20,93 | 67.886.000 | 21,69 | 20,68 | 20,76 | 00:00:00 | | 2004-05-18 | 21,00 | 51.852.700 | 21,21 | 20,98 | 21,08 | 00:00:00 | | 2004-05-19 | 21,36 | 63.533.600 | 21,85 | 21,27 | 21,30 | 00:00:00 | | 2004-05-20 | 21,52 | 44.040.200 | 21,70 | 21,22 | 21,29 | 00:00:00 | | 2004-05-21 | 21,64 | 37.122.600 | 21,74 | 21,37 | 21,68 | 00:00:00 | | 2004-05-24 | 21,65 | 42.606.900 | 21,91 | 21,54 | 21,77 | 00:00:00 | | 2004-05-25 | 22,24 | 56.792.400 | 22,33 | 21,50 | 21,57 | 00:00:00 | | 2004-05-26 | 22,35 | 43.833.800 | 22,45 | 22,05 | 22,24 | 00:00:00 | | 2004-05-27 | 22,54 | 39.144.700 | 22,61 | 22,26 | 22,54 | 00:00:00 | | 2004-05-28 | 22,37 | 36.220.400 | 22,61 | 22,15 | 22,60 | 00:00:00 | | 2004-06-01 | 22,24 | 36.548.100 | 22,31 | 21,92 | 22,10 | 00:00:00 | | 2004-06-02 | 22,41 | 38.025.400 | 22,56 | 22,08 | 22,29 | 00:00:00 | | 2004-06-03 | 22,35 | 38.827.800 | 22,62 | 22,18 | 22,29 | 00:00:00 | | 2004-06-04 | 22,78 | 71.924.000 | 23,22 | 22,76 | 22,84 | 00:00:00 | | 2004-06-07 | 23,89 | 67.100.900 | 23,95 | 22,89 | 23,07 | 00:00:00 | | 2004-06-08 | 23,74 | 49.497.200 | 23,84 | 23,55 | 23,56 | 00:00:00 | | 2004-06-09 | 23,56 | 41.189.900 | 23,70 | 23,47 | 23,58 | 00:00:00 | | 2004-06-10 | 23,82 | 35.949.900 | 23,83 | 23,48 | 23,67 | 00:00:00 | | 2004-06-14 | 23,32 | 44.958.400 | 23,66 | 23,08 | 23,53 | 00:00:00 | | 2004-06-15 | 23,64 | 60.862.600 | 23,94 | 23,43 | 23,50 | 00:00:00 | | 2004-06-16 | 23,88 | 44.052.400 | 23,97 | 23,70 | 23,76 | 00:00:00 | | 2004-06-17 | 23,36 | 55.167.200 | 23,59 | 23,19 | 23,45 | 00:00:00 | | 2004-06-18 | 23,42 | 74.781.900 | 23,74 | 23,10 | 23,20 | 00:00:00 | | 2004-06-21 | 22,87 | 48.264.000 | 23,63 | 22,82 | 23,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
