|
 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 | | 2004-06-21 | 22,87 | 48.264.000 | 23,63 | 22,82 | 23,56 | 00:00:00 | | 2004-06-22 | 23,22 | 53.290.400 | 23,33 | 22,77 | 22,88 | 00:00:00 | | 2004-06-23 | 23,97 | 71.903.000 | 24,07 | 23,14 | 23,21 | 00:00:00 | | 2004-06-24 | 23,68 | 53.542.000 | 24,20 | 23,61 | 23,80 | 00:00:00 | | 2004-06-25 | 23,43 | 60.594.100 | 23,98 | 22,96 | 23,72 | 00:00:00 | | 2004-06-28 | 23,30 | 42.743.600 | 23,80 | 23,18 | 23,76 | 00:00:00 | | 2004-06-29 | 23,71 | 44.366.600 | 23,82 | 23,23 | 23,28 | 00:00:00 | | 2004-06-30 | 23,70 | 50.526.900 | 23,98 | 23,50 | 23,78 | 00:00:00 | | 2004-07-01 | 23,11 | 54.006.600 | 23,68 | 22,92 | 23,65 | 00:00:00 | | 2004-07-02 | 22,95 | 34.622.700 | 23,21 | 22,71 | 23,14 | 00:00:00 | | 2004-07-06 | 22,37 | 42.188.900 | 22,71 | 22,23 | 22,68 | 00:00:00 | | 2004-07-07 | 22,42 | 42.139.900 | 22,74 | 22,32 | 22,41 | 00:00:00 | | 2004-07-08 | 22,17 | 45.325.800 | 22,65 | 22,10 | 22,29 | 00:00:00 | | 2004-07-09 | 22,36 | 32.923.300 | 22,58 | 22,18 | 22,27 | 00:00:00 | | 2004-07-12 | 22,29 | 35.420.900 | 22,30 | 21,94 | 22,16 | 00:00:00 | | 2004-07-13 | 22,14 | 38.472.500 | 22,62 | 22,11 | 22,35 | 00:00:00 | | 2004-07-14 | 22,10 | 51.297.000 | 22,53 | 22,00 | 22,30 | 00:00:00 | | 2004-07-15 | 22,13 | 44.642.800 | 22,39 | 22,07 | 22,17 | 00:00:00 | | 2004-07-16 | 21,53 | 53.512.700 | 22,41 | 21,25 | 22,39 | 00:00:00 | | 2004-07-19 | 21,36 | 51.550.900 | 21,75 | 21,06 | 21,42 | 00:00:00 | | 2004-07-20 | 21,88 | 43.821.500 | 21,91 | 21,32 | 21,42 | 00:00:00 | | 2004-07-21 | 21,17 | 49.817.900 | 22,27 | 21,15 | 22,21 | 00:00:00 | | 2004-07-22 | 21,39 | 47.121.200 | 21,53 | 20,94 | 21,20 | 00:00:00 | | 2004-07-23 | 20,93 | 42.685.700 | 21,28 | 20,75 | 21,26 | 00:00:00 | | 2004-07-26 | 20,54 | 55.848.600 | 21,03 | 20,30 | 20,84 | 00:00:00 | | 2004-07-27 | 20,71 | 59.712.700 | 20,79 | 20,25 | 20,57 | 00:00:00 | | 2004-07-28 | 20,50 | 51.187.900 | 20,69 | 20,07 | 20,55 | 00:00:00 | | 2004-07-29 | 20,80 | 39.528.900 | 20,98 | 20,64 | 20,76 | 00:00:00 | | 2004-07-30 | 20,92 | 49.267.200 | 21,30 | 20,75 | 20,82 | 00:00:00 | | 2004-08-02 | 21,24 | 40.797.300 | 21,24 | 20,50 | 20,60 | 00:00:00 | | 2004-08-03 | 20,74 | 40.501.300 | 21,23 | 20,73 | 21,13 | 00:00:00 | | 2004-08-04 | 21,12 | 44.277.100 | 21,18 | 20,58 | 20,62 | 00:00:00 | | 2004-08-05 | 20,61 | 47.932.100 | 21,23 | 20,57 | 21,12 | 00:00:00 | | 2004-08-06 | 19,93 | 58.285.300 | 20,60 | 19,87 | 20,22 | 00:00:00 | | 2004-08-09 | 20,05 | 36.272.700 | 20,22 | 19,94 | 20,02 | 00:00:00 | | 2004-08-10 | 20,46 | 69.741.700 | 20,47 | 20,05 | 20,31 | 00:00:00 | | 2004-08-11 | 18,29 | 177.709.300 | 18,65 | 18,24 | 18,60 | 00:00:00 | | 2004-08-12 | 17,79 | 101.232.800 | 18,35 | 17,53 | 18,25 | 00:00:00 | | 2004-08-13 | 17,86 | 60.959.900 | 18,23 | 17,80 | 18,23 | 00:00:00 | | 2004-08-16 | 18,23 | 46.308.300 | 18,46 | 17,81 | 17,85 | 00:00:00 | | 2004-08-17 | 18,68 | 52.342.800 | 18,68 | 18,24 | 18,39 | 00:00:00 | | 2004-08-18 | 18,99 | 59.931.200 | 19,02 | 18,44 | 18,54 | 00:00:00 | | 2004-08-19 | 19,10 | 49.590.700 | 19,21 | 18,84 | 18,90 | 00:00:00 | | 2004-08-20 | 18,88 | 56.920.000 | 19,02 | 18,64 | 18,95 | 00:00:00 | | 2004-08-23 | 19,18 | 38.174.000 | 19,28 | 18,85 | 18,93 | 00:00:00 | | 2004-08-24 | 18,97 | 40.605.100 | 19,16 | 18,81 | 19,14 | 00:00:00 | | 2004-08-25 | 19,32 | 41.765.700 | 19,37 | 18,81 | 18,99 | 00:00:00 | | 2004-08-26 | 19,17 | 32.536.800 | 19,43 | 19,16 | 19,25 | 00:00:00 | | 2004-08-27 | 19,47 | 33.479.300 | 19,52 | 19,20 | 19,20 | 00:00:00 | | 2004-08-30 | 19,03 | 35.887.900 | 19,46 | 19,03 | 19,31 | 00:00:00 | | 2004-08-31 | 18,76 | 64.745.900 | 19,19 | 18,43 | 19,15 | 00:00:00 | | 2004-09-01 | 19,09 | 36.191.100 | 19,12 | 18,60 | 18,65 | 00:00:00 | | 2004-09-02 | 19,30 | 41.595.100 | 19,37 | 18,91 | 19,05 | 00:00:00 | | 2004-09-03 | 18,75 | 41.392.400 | 19,16 | 18,59 | 19,03 | 00:00:00 | | 2004-09-07 | 19,05 | 45.498.100 | 19,18 | 18,84 | 18,98 | 00:00:00 | | 2004-09-08 | 19,31 | 52.020.600 | 19,53 | 18,92 | 18,96 | 00:00:00 | | 2004-09-09 | 19,93 | 60.077.400 | 20,03 | 19,35 | 19,49 | 00:00:00 | | 2004-09-10 | 20,46 | 52.289.100 | 20,61 | 19,85 | 19,88 | 00:00:00 | | 2004-09-13 | 20,25 | 45.084.200 | 20,63 | 19,87 | 20,55 | 00:00:00 | | 2004-09-14 | 20,35 | 44.290.600 | 20,44 | 20,10 | 20,31 | 00:00:00 | | 2004-09-15 | 19,56 | 65.414.600 | 19,89 | 19,53 | 19,87 | 00:00:00 | | 2004-09-16 | 19,59 | 38.397.400 | 19,75 | 19,46 | 19,60 | 00:00:00 | | 2004-09-17 | 19,16 | 59.808.900 | 19,33 | 19,09 | 19,30 | 00:00:00 | | 2004-09-20 | 19,30 | 64.036.100 | 19,48 | 18,94 | 19,03 | 00:00:00 | | 2004-09-21 | 19,65 | 45.349.500 | 19,71 | 19,30 | 19,39 | 00:00:00 | | 2004-09-22 | 18,96 | 74.770.900 | 19,29 | 18,86 | 19,19 | 00:00:00 | | 2004-09-23 | 18,90 | 40.950.100 | 19,12 | 18,82 | 18,90 | 00:00:00 | | 2004-09-24 | 18,40 | 62.734.100 | 18,93 | 18,31 | 18,88 | 00:00:00 | | 2004-09-27 | 18,04 | 62.098.200 | 18,35 | 17,95 | 18,25 | 00:00:00 | | 2004-09-28 | 18,07 | 63.723.900 | 18,14 | 17,85 | 18,09 | 00:00:00 | | 2004-09-29 | 18,31 | 49.683.100 | 18,44 | 18,08 | 18,16 | 00:00:00 | | 2004-09-30 | 18,10 | 40.058.700 | 18,36 | 18,05 | 18,28 | 00:00:00 | | 2004-10-01 | 18,93 | 52.428.600 | 19,00 | 18,25 | 18,27 | 00:00:00 | | 2004-10-04 | 18,96 | 53.095.600 | 19,30 | 18,87 | 19,21 | 00:00:00 | | 2004-10-05 | 19,10 | 40.998.700 | 19,25 | 18,89 | 18,90 | 00:00:00 | | 2004-10-06 | 19,53 | 51.120.800 | 19,54 | 19,04 | 19,05 | 00:00:00 | | 2004-10-07 | 19,13 | 48.634.500 | 19,74 | 19,09 | 19,46 | 00:00:00 | | 2004-10-08 | 18,78 | 45.200.100 | 19,22 | 18,68 | 18,96 | 00:00:00 | | 2004-10-11 | 18,98 | 23.204.500 | 19,02 | 18,72 | 18,77 | 00:00:00 | | 2004-10-12 | 19,16 | 37.134.100 | 19,35 | 18,58 | 18,68 | 00:00:00 | | 2004-10-13 | 18,86 | 72.680.900 | 19,50 | 18,62 | 19,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
