|
 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 | | 2005-06-02 | 19,88 | 36.729.800 | 19,88 | 19,55 | 19,57 | 00:00:00 | | 2005-06-03 | 19,40 | 58.749.200 | 19,83 | 19,29 | 19,72 | 00:00:00 | | 2005-06-06 | 19,38 | 41.321.900 | 19,43 | 19,12 | 19,37 | 00:00:00 | | 2005-06-07 | 19,41 | 61.546.800 | 19,81 | 19,37 | 19,39 | 00:00:00 | | 2005-06-08 | 19,41 | 48.675.100 | 19,74 | 19,31 | 19,52 | 00:00:00 | | 2005-06-09 | 19,47 | 51.722.500 | 19,61 | 19,22 | 19,24 | 00:00:00 | | 2005-06-10 | 19,24 | 34.056.400 | 19,48 | 19,10 | 19,46 | 00:00:00 | | 2005-06-13 | 19,30 | 38.163.300 | 19,38 | 19,15 | 19,19 | 00:00:00 | | 2005-06-14 | 19,18 | 32.261.600 | 19,44 | 19,13 | 19,31 | 00:00:00 | | 2005-06-15 | 19,32 | 37.016.500 | 19,37 | 18,98 | 19,35 | 00:00:00 | | 2005-06-16 | 19,53 | 40.746.400 | 19,56 | 19,24 | 19,32 | 00:00:00 | | 2005-06-17 | 19,53 | 63.688.900 | 19,97 | 19,51 | 19,76 | 00:00:00 | | 2005-06-20 | 19,60 | 33.230.900 | 19,72 | 19,36 | 19,43 | 00:00:00 | | 2005-06-21 | 19,77 | 48.643.300 | 19,89 | 19,46 | 19,63 | 00:00:00 | | 2005-06-22 | 19,80 | 38.822.500 | 19,90 | 19,71 | 19,81 | 00:00:00 | | 2005-06-23 | 19,78 | 94.433.400 | 20,25 | 19,78 | 19,94 | 00:00:00 | | 2005-06-24 | 19,30 | 71.213.900 | 19,77 | 19,29 | 19,66 | 00:00:00 | | 2005-06-27 | 19,03 | 48.612.100 | 19,31 | 19,01 | 19,30 | 00:00:00 | | 2005-06-28 | 19,16 | 40.675.100 | 19,34 | 19,15 | 19,16 | 00:00:00 | | 2005-06-29 | 19,36 | 50.326.900 | 19,58 | 19,26 | 19,29 | 00:00:00 | | 2005-06-30 | 19,08 | 44.756.000 | 19,49 | 19,06 | 19,44 | 00:00:00 | | 2005-07-01 | 18,99 | 35.006.000 | 19,20 | 18,89 | 19,13 | 00:00:00 | | 2005-07-05 | 18,82 | 48.386.700 | 19,18 | 18,72 | 18,77 | 00:00:00 | | 2005-07-06 | 18,82 | 42.270.300 | 19,09 | 18,82 | 18,84 | 00:00:00 | | 2005-07-07 | 18,84 | 46.687.500 | 18,95 | 18,51 | 18,58 | 00:00:00 | | 2005-07-08 | 19,31 | 41.786.000 | 19,33 | 18,83 | 18,90 | 00:00:00 | | 2005-07-11 | 19,54 | 46.542.900 | 19,56 | 19,22 | 19,29 | 00:00:00 | | 2005-07-12 | 19,78 | 46.431.100 | 19,87 | 19,46 | 19,47 | 00:00:00 | | 2005-07-13 | 19,97 | 37.307.200 | 19,99 | 19,70 | 19,73 | 00:00:00 | | 2005-07-14 | 19,94 | 61.565.500 | 20,06 | 19,73 | 19,98 | 00:00:00 | | 2005-07-15 | 19,89 | 37.649.800 | 20,02 | 19,78 | 19,93 | 00:00:00 | | 2005-07-18 | 19,65 | 28.303.900 | 19,85 | 19,64 | 19,82 | 00:00:00 | | 2005-07-19 | 20,17 | 57.088.900 | 20,20 | 19,70 | 19,79 | 00:00:00 | | 2005-07-20 | 20,12 | 53.833.300 | 20,23 | 19,73 | 19,99 | 00:00:00 | | 2005-07-21 | 19,56 | 58.550.600 | 20,10 | 19,51 | 20,08 | 00:00:00 | | 2005-07-22 | 19,32 | 44.899.500 | 19,58 | 19,25 | 19,55 | 00:00:00 | | 2005-07-25 | 18,85 | 58.224.700 | 19,41 | 18,82 | 19,39 | 00:00:00 | | 2005-07-26 | 19,06 | 51.468.000 | 19,13 | 18,91 | 19,00 | 00:00:00 | | 2005-07-27 | 19,18 | 33.351.600 | 19,25 | 18,89 | 19,07 | 00:00:00 | | 2005-07-28 | 19,30 | 39.176.100 | 19,31 | 19,06 | 19,26 | 00:00:00 | | 2005-07-29 | 19,15 | 38.389.000 | 19,40 | 19,11 | 19,32 | 00:00:00 | | 2005-08-01 | 19,26 | 32.113.700 | 19,45 | 19,16 | 19,26 | 00:00:00 | | 2005-08-02 | 19,49 | 41.131.800 | 19,66 | 19,26 | 19,32 | 00:00:00 | | 2005-08-03 | 19,54 | 33.585.500 | 19,60 | 19,33 | 19,38 | 00:00:00 | | 2005-08-04 | 19,43 | 36.055.700 | 19,73 | 19,38 | 19,44 | 00:00:00 | | 2005-08-05 | 19,30 | 32.085.300 | 19,49 | 19,30 | 19,43 | 00:00:00 | | 2005-08-08 | 19,25 | 30.455.000 | 19,49 | 19,23 | 19,39 | 00:00:00 | | 2005-08-09 | 19,61 | 57.249.300 | 19,74 | 19,40 | 19,42 | 00:00:00 | | 2005-08-10 | 18,25 | 202.313.300 | 18,90 | 18,21 | 18,83 | 00:00:00 | | 2005-08-11 | 18,06 | 146.112.700 | 18,33 | 17,77 | 18,30 | 00:00:00 | | 2005-08-12 | 17,80 | 78.558.700 | 18,05 | 17,75 | 18,01 | 00:00:00 | | 2005-08-15 | 17,71 | 63.939.500 | 17,86 | 17,62 | 17,81 | 00:00:00 | | 2005-08-16 | 17,63 | 61.166.300 | 17,85 | 17,61 | 17,71 | 00:00:00 | | 2005-08-17 | 17,84 | 53.838.000 | 17,98 | 17,71 | 17,73 | 00:00:00 | | 2005-08-18 | 17,66 | 40.870.100 | 17,89 | 17,66 | 17,85 | 00:00:00 | | 2005-08-19 | 17,82 | 39.708.600 | 17,88 | 17,67 | 17,75 | 00:00:00 | | 2005-08-22 | 17,69 | 41.834.500 | 17,92 | 17,60 | 17,88 | 00:00:00 | | 2005-08-23 | 17,76 | 45.893.500 | 17,86 | 17,70 | 17,72 | 00:00:00 | | 2005-08-24 | 17,52 | 58.383.200 | 17,82 | 17,52 | 17,72 | 00:00:00 | | 2005-08-25 | 17,48 | 41.768.300 | 17,64 | 17,48 | 17,56 | 00:00:00 | | 2005-08-26 | 17,40 | 43.243.600 | 17,54 | 17,36 | 17,52 | 00:00:00 | | 2005-08-29 | 17,64 | 40.543.200 | 17,77 | 17,30 | 17,30 | 00:00:00 | | 2005-08-30 | 17,51 | 41.220.500 | 17,62 | 17,39 | 17,58 | 00:00:00 | | 2005-08-31 | 17,62 | 41.540.900 | 17,67 | 17,44 | 17,55 | 00:00:00 | | 2005-09-01 | 17,65 | 41.311.000 | 17,80 | 17,46 | 17,52 | 00:00:00 | | 2005-09-02 | 17,72 | 32.300.100 | 18,07 | 17,64 | 17,68 | 00:00:00 | | 2005-09-06 | 18,20 | 60.848.200 | 18,25 | 17,95 | 17,98 | 00:00:00 | | 2005-09-07 | 18,40 | 59.072.400 | 18,45 | 18,10 | 18,17 | 00:00:00 | | 2005-09-08 | 18,37 | 54.401.500 | 18,54 | 18,24 | 18,28 | 00:00:00 | | 2005-09-09 | 18,58 | 46.036.800 | 18,66 | 18,37 | 18,40 | 00:00:00 | | 2005-09-12 | 18,48 | 48.677.700 | 18,57 | 18,35 | 18,40 | 00:00:00 | | 2005-09-13 | 18,25 | 52.444.400 | 18,39 | 18,24 | 18,25 | 00:00:00 | | 2005-09-14 | 17,84 | 57.254.600 | 18,35 | 17,83 | 18,25 | 00:00:00 | | 2005-09-15 | 18,03 | 55.912.900 | 18,09 | 17,90 | 17,92 | 00:00:00 | | 2005-09-16 | 18,42 | 75.139.500 | 18,45 | 17,95 | 17,97 | 00:00:00 | | 2005-09-19 | 18,17 | 45.725.200 | 18,33 | 18,01 | 18,30 | 00:00:00 | | 2005-09-20 | 17,97 | 57.286.600 | 18,39 | 17,85 | 18,07 | 00:00:00 | | 2005-09-21 | 17,85 | 53.269.700 | 17,99 | 17,72 | 17,89 | 00:00:00 | | 2005-09-22 | 18,11 | 48.006.300 | 18,14 | 17,68 | 17,74 | 00:00:00 | | 2005-09-23 | 18,05 | 38.083.100 | 18,17 | 17,95 | 17,98 | 00:00:00 | | 2005-09-26 | 17,92 | 56.453.300 | 18,18 | 17,87 | 18,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
