|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 18,51 | 77.815.100 | 18,93 | 18,24 | 18,91 | 00:00:00 | | 2006-01-23 | 18,16 | 54.554.200 | 18,56 | 18,13 | 18,54 | 00:00:00 | | 2006-01-24 | 18,33 | 50.574.700 | 18,47 | 18,15 | 18,17 | 00:00:00 | | 2006-01-25 | 18,57 | 51.610.600 | 18,61 | 18,26 | 18,35 | 00:00:00 | | 2006-01-26 | 18,58 | 64.896.300 | 18,69 | 18,25 | 18,57 | 00:00:00 | | 2006-01-27 | 18,78 | 48.720.700 | 18,95 | 18,56 | 18,58 | 00:00:00 | | 2006-01-30 | 18,89 | 43.844.300 | 18,95 | 18,67 | 18,69 | 00:00:00 | | 2006-01-31 | 18,57 | 64.719.200 | 18,74 | 18,32 | 18,70 | 00:00:00 | | 2006-02-01 | 18,58 | 53.734.600 | 18,62 | 18,35 | 18,40 | 00:00:00 | | 2006-02-02 | 18,37 | 40.284.100 | 18,75 | 18,30 | 18,46 | 00:00:00 | | 2006-02-03 | 18,15 | 71.696.800 | 18,33 | 17,95 | 18,29 | 00:00:00 | | 2006-02-06 | 17,83 | 51.811.100 | 18,10 | 17,83 | 18,03 | 00:00:00 | | 2006-02-07 | 18,09 | 78.522.100 | 18,20 | 17,82 | 17,84 | 00:00:00 | | 2006-02-08 | 19,40 | 200.671.700 | 19,50 | 19,11 | 19,27 | 00:00:00 | | 2006-02-09 | 19,55 | 119.726.500 | 19,98 | 19,47 | 19,52 | 00:00:00 | | 2006-02-10 | 19,76 | 73.782.500 | 19,88 | 19,60 | 19,61 | 00:00:00 | | 2006-02-13 | 19,55 | 58.621.900 | 19,85 | 19,32 | 19,62 | 00:00:00 | | 2006-02-14 | 19,70 | 55.792.800 | 19,86 | 19,58 | 19,64 | 00:00:00 | | 2006-02-15 | 19,94 | 65.024.300 | 19,96 | 19,60 | 19,60 | 00:00:00 | | 2006-02-16 | 19,98 | 46.990.700 | 20,00 | 19,83 | 19,91 | 00:00:00 | | 2006-02-17 | 19,86 | 35.965.900 | 19,99 | 19,83 | 19,94 | 00:00:00 | | 2006-02-21 | 19,58 | 47.666.600 | 19,90 | 19,45 | 19,71 | 00:00:00 | | 2006-02-22 | 19,67 | 57.719.700 | 19,93 | 19,57 | 19,57 | 00:00:00 | | 2006-02-23 | 19,72 | 48.143.700 | 19,85 | 19,56 | 19,62 | 00:00:00 | | 2006-02-24 | 19,85 | 37.444.900 | 19,91 | 19,68 | 19,70 | 00:00:00 | | 2006-02-27 | 19,97 | 55.854.400 | 20,00 | 19,83 | 19,85 | 00:00:00 | | 2006-02-28 | 20,24 | 137.099.800 | 20,40 | 19,86 | 19,96 | 00:00:00 | | 2006-03-01 | 21,06 | 160.237.700 | 21,12 | 20,34 | 20,38 | 00:00:00 | | 2006-03-02 | 20,88 | 69.236.400 | 21,06 | 20,70 | 20,93 | 00:00:00 | | 2006-03-03 | 21,04 | 76.428.600 | 21,33 | 20,66 | 20,70 | 00:00:00 | | 2006-03-06 | 21,05 | 85.155.100 | 21,48 | 20,88 | 20,97 | 00:00:00 | | 2006-03-07 | 20,87 | 47.523.100 | 20,98 | 20,68 | 20,93 | 00:00:00 | | 2006-03-08 | 20,86 | 54.435.200 | 20,99 | 20,68 | 20,71 | 00:00:00 | | 2006-03-09 | 20,44 | 45.597.800 | 20,91 | 20,44 | 20,90 | 00:00:00 | | 2006-03-10 | 20,82 | 48.463.600 | 20,88 | 20,32 | 20,53 | 00:00:00 | | 2006-03-13 | 20,86 | 46.526.400 | 21,15 | 20,81 | 20,87 | 00:00:00 | | 2006-03-14 | 21,25 | 54.956.400 | 21,25 | 20,77 | 20,82 | 00:00:00 | | 2006-03-15 | 21,44 | 48.514.600 | 21,50 | 21,16 | 21,19 | 00:00:00 | | 2006-03-16 | 21,25 | 55.426.200 | 21,69 | 21,24 | 21,49 | 00:00:00 | | 2006-03-17 | 21,62 | 62.104.500 | 21,68 | 21,15 | 21,44 | 00:00:00 | | 2006-03-20 | 21,68 | 34.525.500 | 21,74 | 21,43 | 21,62 | 00:00:00 | | 2006-03-21 | 21,41 | 49.441.900 | 21,85 | 21,28 | 21,55 | 00:00:00 | | 2006-03-22 | 21,42 | 35.794.900 | 21,50 | 21,23 | 21,24 | 00:00:00 | | 2006-03-23 | 21,41 | 37.038.000 | 21,49 | 21,21 | 21,29 | 00:00:00 | | 2006-03-24 | 21,36 | 34.047.900 | 21,50 | 21,24 | 21,34 | 00:00:00 | | 2006-03-27 | 21,69 | 53.091.400 | 21,85 | 21,25 | 21,29 | 00:00:00 | | 2006-03-28 | 21,33 | 54.353.600 | 21,90 | 21,31 | 21,61 | 00:00:00 | | 2006-03-29 | 21,57 | 58.304.500 | 21,88 | 21,28 | 21,40 | 00:00:00 | | 2006-03-30 | 21,97 | 54.944.600 | 22,00 | 21,55 | 21,60 | 00:00:00 | | 2006-03-31 | 21,67 | 54.881.800 | 22,00 | 21,67 | 21,95 | 00:00:00 | | 2006-04-03 | 21,59 | 46.689.300 | 21,98 | 21,59 | 21,85 | 00:00:00 | | 2006-04-04 | 21,56 | 43.116.400 | 21,70 | 21,40 | 21,53 | 00:00:00 | | 2006-04-05 | 21,69 | 38.695.200 | 21,94 | 21,59 | 21,59 | 00:00:00 | | 2006-04-06 | 21,18 | 71.000.400 | 21,65 | 21,11 | 21,60 | 00:00:00 | | 2006-04-07 | 20,81 | 44.277.000 | 21,39 | 20,78 | 21,18 | 00:00:00 | | 2006-04-10 | 20,99 | 31.086.300 | 21,15 | 20,77 | 20,80 | 00:00:00 | | 2006-04-11 | 21,03 | 45.602.900 | 21,15 | 20,70 | 20,98 | 00:00:00 | | 2006-04-12 | 21,02 | 30.588.600 | 21,21 | 20,88 | 20,94 | 00:00:00 | | 2006-04-13 | 21,18 | 38.597.300 | 21,50 | 20,99 | 20,99 | 00:00:00 | | 2006-04-17 | 20,86 | 34.077.500 | 21,37 | 20,73 | 21,15 | 00:00:00 | | 2006-04-18 | 21,47 | 50.499.000 | 21,50 | 20,73 | 21,01 | 00:00:00 | | 2006-04-19 | 21,26 | 29.180.000 | 21,45 | 21,09 | 21,40 | 00:00:00 | | 2006-04-20 | 21,03 | 36.842.900 | 21,47 | 20,92 | 21,14 | 00:00:00 | | 2006-04-21 | 20,68 | 43.420.200 | 21,14 | 20,49 | 21,00 | 00:00:00 | | 2006-04-24 | 20,29 | 48.504.400 | 20,65 | 20,28 | 20,57 | 00:00:00 | | 2006-04-25 | 20,47 | 46.101.900 | 20,56 | 20,20 | 20,38 | 00:00:00 | | 2006-04-26 | 20,73 | 47.199.800 | 20,88 | 20,40 | 20,51 | 00:00:00 | | 2006-04-27 | 20,98 | 46.851.000 | 21,23 | 20,52 | 20,58 | 00:00:00 | | 2006-04-28 | 20,95 | 42.941.100 | 21,30 | 20,77 | 21,00 | 00:00:00 | | 2006-05-01 | 20,96 | 45.526.500 | 21,40 | 20,91 | 21,02 | 00:00:00 | | 2006-05-02 | 21,39 | 46.465.100 | 21,75 | 21,11 | 21,13 | 00:00:00 | | 2006-05-03 | 21,49 | 34.829.200 | 21,65 | 21,32 | 21,63 | 00:00:00 | | 2006-05-04 | 21,86 | 49.635.800 | 21,90 | 21,50 | 21,52 | 00:00:00 | | 2006-05-05 | 21,75 | 50.528.200 | 22,00 | 21,50 | 21,89 | 00:00:00 | | 2006-05-08 | 21,76 | 47.325.000 | 21,89 | 21,57 | 21,65 | 00:00:00 | | 2006-05-09 | 21,68 | 79.280.500 | 21,80 | 21,41 | 21,70 | 00:00:00 | | 2006-05-10 | 20,75 | 92.672.100 | 21,99 | 20,69 | 21,36 | 00:00:00 | | 2006-05-11 | 20,05 | 84.840.100 | 20,66 | 19,96 | 20,63 | 00:00:00 | | 2006-05-12 | 20,34 | 71.805.000 | 20,75 | 20,10 | 20,16 | 00:00:00 | | 2006-05-15 | 20,56 | 53.730.600 | 20,62 | 19,50 | 20,38 | 00:00:00 | | 2006-05-16 | 20,21 | 55.404.400 | 20,54 | 20,15 | 20,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
