|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 69,00 | 51.540.300 | 69,12 | 64,00 | 64,25 | 00:00:00 | | 2000-04-28 | 69,33 | 34.352.200 | 70,00 | 68,06 | 69,37 | 00:00:00 | | 2000-05-01 | 71,44 | 40.694.200 | 71,87 | 69,50 | 69,87 | 00:00:00 | | 2000-05-02 | 68,00 | 31.282.300 | 71,69 | 67,62 | 71,00 | 00:00:00 | | 2000-05-03 | 66,06 | 47.312.400 | 67,62 | 63,63 | 67,56 | 00:00:00 | | 2000-05-04 | 63,63 | 40.026.500 | 66,50 | 63,50 | 65,44 | 00:00:00 | | 2000-05-05 | 67,75 | 45.085.600 | 67,98 | 63,50 | 63,81 | 00:00:00 | | 2000-05-08 | 62,75 | 67.640.000 | 64,62 | 62,13 | 64,06 | 00:00:00 | | 2000-05-09 | 62,75 | 70.498.200 | 63,69 | 60,81 | 63,53 | 00:00:00 | | 2000-05-10 | 58,50 | 91.957.600 | 61,50 | 58,13 | 60,50 | 00:00:00 | | 2000-05-11 | 60,25 | 53.912.000 | 61,13 | 58,06 | 59,88 | 00:00:00 | | 2000-05-12 | 59,94 | 43.915.500 | 63,00 | 58,75 | 60,13 | 00:00:00 | | 2000-05-15 | 60,00 | 50.519.100 | 60,13 | 57,00 | 59,44 | 00:00:00 | | 2000-05-16 | 60,56 | 50.845.600 | 62,27 | 58,75 | 61,13 | 00:00:00 | | 2000-05-17 | 58,00 | 43.334.300 | 59,63 | 58,00 | 59,25 | 00:00:00 | | 2000-05-18 | 55,38 | 75.639.200 | 58,31 | 55,13 | 58,00 | 00:00:00 | | 2000-05-19 | 53,44 | 82.841.000 | 55,06 | 52,44 | 53,98 | 00:00:00 | | 2000-05-22 | 55,25 | 92.259.800 | 55,50 | 50,00 | 53,19 | 00:00:00 | | 2000-05-23 | 50,55 | 67.684.700 | 55,63 | 50,25 | 55,13 | 00:00:00 | | 2000-05-24 | 55,13 | 97.110.300 | 55,50 | 50,19 | 50,50 | 00:00:00 | | 2000-05-25 | 54,50 | 76.771.500 | 58,44 | 54,06 | 56,06 | 00:00:00 | | 2000-05-26 | 54,94 | 36.022.200 | 55,94 | 52,63 | 54,63 | 00:00:00 | | 2000-05-30 | 59,88 | 51.328.600 | 60,00 | 57,00 | 57,48 | 00:00:00 | | 2000-05-31 | 56,94 | 49.611.300 | 60,25 | 56,38 | 58,94 | 00:00:00 | | 2000-06-01 | 60,94 | 52.127.600 | 61,13 | 57,88 | 58,58 | 00:00:00 | | 2000-06-02 | 64,37 | 61.997.000 | 65,75 | 63,44 | 64,56 | 00:00:00 | | 2000-06-05 | 63,25 | 36.758.700 | 65,06 | 62,44 | 63,69 | 00:00:00 | | 2000-06-06 | 61,31 | 30.704.100 | 63,81 | 61,13 | 62,75 | 00:00:00 | | 2000-06-07 | 62,88 | 32.483.900 | 63,50 | 61,13 | 61,63 | 00:00:00 | | 2000-06-08 | 63,69 | 36.633.200 | 65,00 | 62,75 | 63,81 | 00:00:00 | | 2000-06-09 | 64,37 | 23.956.400 | 65,00 | 64,00 | 64,50 | 00:00:00 | | 2000-06-12 | 62,13 | 22.663.400 | 64,75 | 62,13 | 64,50 | 00:00:00 | | 2000-06-13 | 65,00 | 33.430.700 | 65,00 | 61,50 | 62,38 | 00:00:00 | | 2000-06-14 | 65,19 | 33.894.400 | 66,50 | 64,12 | 64,81 | 00:00:00 | | 2000-06-15 | 66,50 | 38.430.500 | 66,62 | 64,62 | 65,50 | 00:00:00 | | 2000-06-16 | 67,81 | 49.657.300 | 67,94 | 65,80 | 66,75 | 00:00:00 | | 2000-06-19 | 68,94 | 34.616.900 | 69,25 | 66,25 | 67,00 | 00:00:00 | | 2000-06-20 | 67,12 | 34.001.500 | 69,56 | 66,62 | 68,69 | 00:00:00 | | 2000-06-21 | 67,44 | 27.600.800 | 67,75 | 65,75 | 65,81 | 00:00:00 | | 2000-06-22 | 64,56 | 27.506.900 | 67,12 | 64,44 | 67,06 | 00:00:00 | | 2000-06-23 | 62,63 | 25.132.300 | 65,94 | 62,50 | 64,56 | 00:00:00 | | 2000-06-26 | 62,81 | 40.313.100 | 63,63 | 61,06 | 63,08 | 00:00:00 | | 2000-06-27 | 62,25 | 31.635.200 | 65,25 | 62,13 | 62,56 | 00:00:00 | | 2000-06-28 | 63,56 | 29.624.000 | 64,44 | 62,13 | 62,81 | 00:00:00 | | 2000-06-29 | 61,19 | 36.168.100 | 63,52 | 60,50 | 62,69 | 00:00:00 | | 2000-06-30 | 63,56 | 34.402.600 | 63,69 | 60,13 | 60,81 | 00:00:00 | | 2000-07-03 | 64,62 | 14.879.800 | 64,87 | 63,13 | 63,38 | 00:00:00 | | 2000-07-05 | 61,88 | 27.383.000 | 64,75 | 61,44 | 63,81 | 00:00:00 | | 2000-07-06 | 64,75 | 34.561.900 | 64,87 | 60,88 | 62,25 | 00:00:00 | | 2000-07-07 | 65,37 | 30.196.900 | 65,94 | 63,63 | 64,62 | 00:00:00 | | 2000-07-10 | 63,13 | 29.138.500 | 65,62 | 63,00 | 64,25 | 00:00:00 | | 2000-07-11 | 62,13 | 33.011.500 | 64,56 | 61,63 | 63,00 | 00:00:00 | | 2000-07-12 | 63,88 | 32.863.700 | 64,62 | 62,09 | 63,38 | 00:00:00 | | 2000-07-13 | 65,25 | 58.366.200 | 67,11 | 63,88 | 64,06 | 00:00:00 | | 2000-07-14 | 68,25 | 58.353.300 | 68,75 | 66,06 | 66,56 | 00:00:00 | | 2000-07-17 | 69,62 | 41.995.400 | 69,75 | 67,37 | 67,62 | 00:00:00 | | 2000-07-18 | 67,25 | 29.673.200 | 69,12 | 67,06 | 68,25 | 00:00:00 | | 2000-07-19 | 66,81 | 24.010.200 | 67,94 | 66,25 | 67,12 | 00:00:00 | | 2000-07-20 | 69,50 | 43.828.700 | 69,75 | 67,19 | 67,25 | 00:00:00 | | 2000-07-21 | 68,12 | 29.126.500 | 69,62 | 67,73 | 68,62 | 00:00:00 | | 2000-07-24 | 66,06 | 29.325.800 | 68,87 | 65,87 | 67,94 | 00:00:00 | | 2000-07-25 | 68,12 | 32.776.100 | 68,87 | 65,94 | 66,62 | 00:00:00 | | 2000-07-26 | 68,56 | 44.805.400 | 69,12 | 66,37 | 67,06 | 00:00:00 | | 2000-07-27 | 68,00 | 34.568.500 | 69,00 | 66,75 | 67,86 | 00:00:00 | | 2000-07-28 | 62,81 | 56.395.700 | 69,00 | 61,94 | 67,25 | 00:00:00 | | 2000-07-31 | 65,44 | 51.109.200 | 66,00 | 62,56 | 62,89 | 00:00:00 | | 2000-08-01 | 63,19 | 34.942.900 | 65,62 | 62,31 | 64,75 | 00:00:00 | | 2000-08-02 | 60,94 | 45.361.900 | 64,50 | 60,75 | 63,25 | 00:00:00 | | 2000-08-03 | 64,37 | 61.286.400 | 64,87 | 58,50 | 59,63 | 00:00:00 | | 2000-08-04 | 65,56 | 41.593.000 | 66,87 | 64,56 | 65,53 | 00:00:00 | | 2000-08-07 | 66,25 | 39.458.000 | 67,25 | 65,25 | 66,20 | 00:00:00 | | 2000-08-08 | 65,50 | 46.360.200 | 66,94 | 64,87 | 66,00 | 00:00:00 | | 2000-08-09 | 67,81 | 94.337.400 | 70,00 | 67,25 | 68,87 | 00:00:00 | | 2000-08-10 | 63,38 | 59.673.700 | 66,62 | 63,13 | 66,62 | 00:00:00 | | 2000-08-11 | 64,31 | 48.999.400 | 64,87 | 62,00 | 62,81 | 00:00:00 | | 2000-08-14 | 64,50 | 29.087.500 | 64,56 | 62,38 | 64,00 | 00:00:00 | | 2000-08-15 | 63,19 | 33.757.400 | 64,81 | 62,94 | 64,19 | 00:00:00 | | 2000-08-16 | 63,06 | 35.195.300 | 64,25 | 62,31 | 63,50 | 00:00:00 | | 2000-08-17 | 63,44 | 34.739.500 | 64,50 | 62,27 | 62,88 | 00:00:00 | | 2000-08-18 | 63,50 | 41.693.400 | 64,31 | 63,00 | 63,56 | 00:00:00 | | 2000-08-21 | 65,50 | 41.781.800 | 65,50 | 64,12 | 64,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
