Bolsa ES - Histórico de Cotizaciones de Cisco Systems [CSCO]

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 2024-04-18
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2005-09-26	17,92	56.453.300	18,18	17,87	18,16	00:00:00
2005-09-27	17,72	50.452.100	17,93	17,69	17,87	00:00:00
2005-09-28	17,92	54.427.100	18,05	17,74	17,76	00:00:00
2005-09-29	17,86	56.199.200	17,94	17,75	17,91	00:00:00
2005-09-30	17,92	56.270.900	17,94	17,65	17,79	00:00:00
2005-10-03	17,74	47.714.900	18,12	17,73	17,93	00:00:00
2005-10-04	17,67	54.171.400	17,90	17,65	17,76	00:00:00
2005-10-05	17,50	47.135.300	17,78	17,50	17,68	00:00:00
2005-10-06	17,73	60.516.800	17,76	17,51	17,53	00:00:00
2005-10-07	17,63	35.569.800	17,80	17,60	17,74	00:00:00
2005-10-10	17,49	57.891.200	17,60	17,25	17,50	00:00:00
2005-10-11	17,19	55.344.100	17,54	17,14	17,43	00:00:00
2005-10-12	17,43	85.491.800	17,49	16,97	17,15	00:00:00
2005-10-13	17,30	45.537.800	17,47	17,20	17,32	00:00:00
2005-10-14	17,27	35.672.800	17,37	17,17	17,35	00:00:00
2005-10-17	17,17	34.345.300	17,37	17,14	17,23	00:00:00
2005-10-18	16,98	40.865.700	17,20	16,97	17,11	00:00:00
2005-10-19	17,20	54.073.600	17,21	16,83	16,91	00:00:00
2005-10-20	16,93	51.650.900	17,34	16,90	17,20	00:00:00
2005-10-21	17,03	58.366.000	17,18	16,94	17,12	00:00:00
2005-10-24	17,16	44.339.100	17,18	16,92	17,08	00:00:00
2005-10-25	17,12	47.079.800	17,19	16,98	17,02	00:00:00
2005-10-26	17,10	36.709.500	17,21	17,04	17,08	00:00:00
2005-10-27	17,05	39.260.800	17,24	16,99	17,02	00:00:00
2005-10-28	17,14	42.458.300	17,23	17,06	17,14	00:00:00
2005-10-31	17,45	79.135.500	17,54	17,15	17,16	00:00:00
2005-11-01	17,48	44.269.500	17,51	17,25	17,33	00:00:00
2005-11-02	17,63	60.933.700	17,73	17,31	17,38	00:00:00
2005-11-03	17,51	48.334.600	17,74	17,48	17,72	00:00:00
2005-11-04	17,87	42.839.300	17,88	17,53	17,54	00:00:00
2005-11-07	17,85	42.952.500	17,98	17,75	17,88	00:00:00
2005-11-08	17,86	38.219.200	17,96	17,72	17,78	00:00:00
2005-11-09	17,75	70.124.300	17,85	17,70	17,78	00:00:00
2005-11-10	17,15	143.451.000	17,35	17,02	17,26	00:00:00
2005-11-11	17,47	82.869.100	17,50	17,09	17,15	00:00:00
2005-11-14	17,35	35.685.900	17,46	17,26	17,42	00:00:00
2005-11-15	17,27	44.044.300	17,43	17,21	17,31	00:00:00
2005-11-16	17,22	44.170.800	17,35	17,10	17,21	00:00:00
2005-11-17	17,37	47.690.900	17,39	17,22	17,26	00:00:00
2005-11-18	17,02	137.429.400	17,40	16,87	17,26	00:00:00
2005-11-21	17,06	52.952.100	17,07	17,00	17,05	00:00:00
2005-11-22	17,28	71.005.800	17,47	16,97	17,00	00:00:00
2005-11-23	17,44	56.890.600	17,57	17,25	17,25	00:00:00
2005-11-25	17,55	17.830.100	17,63	17,48	17,57	00:00:00
2005-11-28	17,48	37.443.800	17,64	17,47	17,55	00:00:00
2005-11-29	17,51	62.938.300	17,84	17,48	17,50	00:00:00
2005-11-30	17,54	47.405.500	17,75	17,50	17,52	00:00:00
2005-12-01	17,69	39.729.500	17,75	17,63	17,71	00:00:00
2005-12-02	17,64	42.998.300	17,73	17,50	17,65	00:00:00
2005-12-05	17,50	57.253.100	17,82	17,43	17,57	00:00:00
2005-12-06	17,56	55.187.700	17,64	17,39	17,54	00:00:00
2005-12-07	17,78	97.856.800	18,00	17,73	17,86	00:00:00
2005-12-08	17,64	66.400.200	17,82	17,58	17,81	00:00:00
2005-12-09	17,55	62.666.400	17,72	17,46	17,62	00:00:00
2005-12-12	17,52	39.552.100	17,74	17,45	17,57	00:00:00
2005-12-13	17,50	49.275.100	17,58	17,45	17,48	00:00:00
2005-12-14	17,69	58.556.500	17,74	17,46	17,47	00:00:00
2005-12-15	17,76	62.294.800	17,84	17,60	17,65	00:00:00
2005-12-16	17,52	94.010.200	17,77	17,51	17,73	00:00:00
2005-12-19	17,47	46.770.600	17,66	17,46	17,52	00:00:00
2005-12-20	17,31	49.564.300	17,56	17,27	17,47	00:00:00
2005-12-21	17,21	77.024.500	17,38	17,17	17,31	00:00:00
2005-12-22	17,29	36.231.800	17,37	17,17	17,19	00:00:00
2005-12-23	17,35	22.792.700	17,39	17,25	17,29	00:00:00
2005-12-27	17,25	29.883.100	17,48	17,23	17,38	00:00:00
2005-12-28	17,29	38.695.500	17,41	17,15	17,22	00:00:00
2005-12-29	17,24	36.009.500	17,39	17,14	17,30	00:00:00
2005-12-30	17,12	39.290.000	17,19	17,07	17,12	00:00:00
2006-01-03	17,45	55.426.000	17,49	17,18	17,21	00:00:00
2006-01-04	17,85	80.408.900	17,93	17,46	17,48	00:00:00
2006-01-05	18,35	118.575.500	18,48	17,93	17,94	00:00:00
2006-01-06	18,77	122.446.000	18,88	18,47	18,51	00:00:00
2006-01-09	19,06	78.592.600	19,11	18,92	18,97	00:00:00
2006-01-10	18,97	73.828.200	19,15	18,78	18,87	00:00:00
2006-01-11	19,40	73.933.100	19,43	18,94	18,98	00:00:00
2006-01-12	19,20	59.581.300	19,35	19,08	19,27	00:00:00
2006-01-13	18,92	52.349.600	19,33	18,89	19,13	00:00:00
2006-01-17	18,68	53.125.200	18,78	18,47	18,70	00:00:00
2006-01-18	18,73	69.475.200	18,85	18,37	18,40	00:00:00
2006-01-19	19,02	54.516.900	19,12	18,82	18,85	00:00:00
2006-01-20	18,51	77.815.100	18,93	18,24	18,91	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>