|
 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 | | 2000-08-21 | 65,50 | 41.781.800 | 65,50 | 64,12 | 64,12 | 00:00:00 | | 2000-08-22 | 64,81 | 40.985.800 | 66,44 | 64,50 | 65,56 | 00:00:00 | | 2000-08-23 | 67,19 | 43.615.700 | 67,25 | 64,19 | 64,50 | 00:00:00 | | 2000-08-24 | 66,50 | 26.958.500 | 67,50 | 65,62 | 67,31 | 00:00:00 | | 2000-08-25 | 65,50 | 21.182.500 | 67,00 | 65,50 | 66,37 | 00:00:00 | | 2000-08-28 | 66,06 | 25.397.800 | 67,03 | 65,62 | 65,75 | 00:00:00 | | 2000-08-29 | 66,56 | 25.801.700 | 67,37 | 65,75 | 66,06 | 00:00:00 | | 2000-08-30 | 66,56 | 24.561.800 | 66,94 | 66,19 | 66,37 | 00:00:00 | | 2000-08-31 | 68,62 | 46.835.300 | 68,94 | 66,81 | 66,94 | 00:00:00 | | 2000-09-01 | 68,56 | 33.141.800 | 69,62 | 68,12 | 68,87 | 00:00:00 | | 2000-09-05 | 66,00 | 32.365.000 | 68,31 | 65,62 | 67,56 | 00:00:00 | | 2000-09-06 | 64,25 | 37.317.100 | 66,94 | 63,50 | 66,37 | 00:00:00 | | 2000-09-07 | 66,25 | 30.302.700 | 66,69 | 64,25 | 65,00 | 00:00:00 | | 2000-09-08 | 63,88 | 35.967.700 | 65,94 | 63,31 | 65,75 | 00:00:00 | | 2000-09-11 | 61,19 | 53.535.500 | 63,88 | 60,88 | 63,50 | 00:00:00 | | 2000-09-12 | 58,88 | 76.982.100 | 62,88 | 58,13 | 61,52 | 00:00:00 | | 2000-09-13 | 61,31 | 75.426.600 | 61,86 | 58,00 | 58,25 | 00:00:00 | | 2000-09-14 | 61,25 | 48.069.600 | 63,31 | 60,55 | 62,63 | 00:00:00 | | 2000-09-15 | 62,75 | 75.803.700 | 63,75 | 59,81 | 61,38 | 00:00:00 | | 2000-09-18 | 60,06 | 59.433.800 | 62,56 | 58,50 | 61,56 | 00:00:00 | | 2000-09-19 | 62,00 | 50.635.000 | 62,06 | 59,06 | 59,94 | 00:00:00 | | 2000-09-20 | 63,13 | 61.998.200 | 63,63 | 61,00 | 61,31 | 00:00:00 | | 2000-09-21 | 61,13 | 48.728.100 | 62,88 | 60,06 | 61,56 | 00:00:00 | | 2000-09-22 | 60,31 | 55.306.500 | 60,50 | 58,44 | 58,50 | 00:00:00 | | 2000-09-25 | 57,19 | 59.634.900 | 61,36 | 56,88 | 60,72 | 00:00:00 | | 2000-09-26 | 55,19 | 72.577.600 | 59,19 | 55,13 | 58,19 | 00:00:00 | | 2000-09-27 | 57,31 | 56.557.200 | 57,63 | 55,31 | 56,50 | 00:00:00 | | 2000-09-28 | 59,44 | 90.508.900 | 59,75 | 54,63 | 56,38 | 00:00:00 | | 2000-09-29 | 55,25 | 44.248.700 | 59,31 | 55,19 | 58,86 | 00:00:00 | | 2000-10-02 | 55,50 | 76.637.400 | 58,97 | 54,59 | 57,38 | 00:00:00 | | 2000-10-03 | 56,25 | 65.208.200 | 59,38 | 55,94 | 57,00 | 00:00:00 | | 2000-10-04 | 58,56 | 56.870.600 | 59,06 | 55,25 | 56,56 | 00:00:00 | | 2000-10-05 | 57,56 | 47.457.200 | 58,88 | 56,25 | 57,81 | 00:00:00 | | 2000-10-06 | 56,19 | 54.803.700 | 58,25 | 54,63 | 57,31 | 00:00:00 | | 2000-10-09 | 53,69 | 45.976.900 | 55,56 | 52,88 | 55,44 | 00:00:00 | | 2000-10-10 | 51,13 | 61.859.800 | 54,38 | 50,69 | 53,00 | 00:00:00 | | 2000-10-11 | 51,19 | 93.499.900 | 53,38 | 48,22 | 48,75 | 00:00:00 | | 2000-10-12 | 49,81 | 78.347.800 | 53,63 | 49,25 | 52,63 | 00:00:00 | | 2000-10-13 | 56,06 | 73.929.500 | 56,19 | 49,06 | 49,06 | 00:00:00 | | 2000-10-16 | 54,50 | 51.407.200 | 55,75 | 53,88 | 55,19 | 00:00:00 | | 2000-10-17 | 54,56 | 52.349.400 | 56,00 | 53,38 | 55,44 | 00:00:00 | | 2000-10-18 | 52,25 | 66.281.300 | 54,77 | 50,00 | 52,75 | 00:00:00 | | 2000-10-19 | 58,25 | 72.023.700 | 59,13 | 54,25 | 55,06 | 00:00:00 | | 2000-10-20 | 57,31 | 51.194.000 | 59,44 | 56,75 | 57,63 | 00:00:00 | | 2000-10-23 | 55,88 | 45.486.800 | 57,75 | 54,94 | 56,25 | 00:00:00 | | 2000-10-24 | 54,88 | 46.524.900 | 57,25 | 54,06 | 56,56 | 00:00:00 | | 2000-10-25 | 50,63 | 68.796.400 | 53,56 | 50,50 | 51,56 | 00:00:00 | | 2000-10-26 | 53,56 | 83.351.700 | 54,13 | 50,00 | 51,38 | 00:00:00 | | 2000-10-27 | 50,69 | 71.866.300 | 54,63 | 50,31 | 54,63 | 00:00:00 | | 2000-10-30 | 48,06 | 7.360.400 | 49,69 | 45,25 | 49,19 | 00:00:00 | | 2000-10-31 | 53,88 | 87.881.100 | 54,50 | 48,19 | 48,38 | 00:00:00 | | 2000-11-01 | 52,13 | 76.320.300 | 54,88 | 51,06 | 52,88 | 00:00:00 | | 2000-11-02 | 55,75 | 57.679.400 | 56,00 | 52,63 | 52,81 | 00:00:00 | | 2000-11-03 | 56,75 | 59.242.000 | 57,13 | 54,06 | 55,38 | 00:00:00 | | 2000-11-06 | 55,13 | 72.645.200 | 57,00 | 54,88 | 55,94 | 00:00:00 | | 2000-11-07 | 56,75 | 97.458.000 | 57,63 | 53,00 | 54,19 | 00:00:00 | | 2000-11-08 | 52,13 | 59.053.700 | 56,69 | 52,00 | 55,88 | 00:00:00 | | 2000-11-09 | 53,25 | 70.492.400 | 53,50 | 50,50 | 50,94 | 00:00:00 | | 2000-11-10 | 50,06 | 58.042.300 | 53,13 | 50,00 | 51,94 | 00:00:00 | | 2000-11-13 | 50,38 | 75.162.400 | 52,38 | 48,00 | 48,81 | 00:00:00 | | 2000-11-14 | 53,13 | 59.774.300 | 53,56 | 51,81 | 52,31 | 00:00:00 | | 2000-11-15 | 53,56 | 51.065.300 | 54,36 | 51,44 | 52,94 | 00:00:00 | | 2000-11-16 | 51,06 | 32.594.500 | 53,19 | 50,81 | 52,88 | 00:00:00 | | 2000-11-17 | 52,75 | 49.838.500 | 53,69 | 50,50 | 51,25 | 00:00:00 | | 2000-11-20 | 51,25 | 51.552.800 | 52,69 | 49,94 | 50,06 | 00:00:00 | | 2000-11-21 | 53,69 | 57.419.900 | 54,19 | 50,50 | 50,94 | 00:00:00 | | 2000-11-22 | 50,56 | 48.342.200 | 54,50 | 50,38 | 52,56 | 00:00:00 | | 2000-11-24 | 52,69 | 21.082.300 | 52,69 | 51,56 | 51,88 | 00:00:00 | | 2000-11-27 | 51,25 | 40.198.100 | 54,52 | 51,03 | 53,69 | 00:00:00 | | 2000-11-28 | 51,00 | 52.037.000 | 53,19 | 50,63 | 51,94 | 00:00:00 | | 2000-11-29 | 51,69 | 55.316.000 | 53,00 | 50,31 | 51,31 | 00:00:00 | | 2000-11-30 | 47,88 | 10.840.500 | 50,94 | 45,19 | 50,19 | 00:00:00 | | 2000-12-01 | 48,50 | 70.468.000 | 51,63 | 47,25 | 49,19 | 00:00:00 | | 2000-12-04 | 45,81 | 9.501.200 | 49,56 | 45,00 | 49,06 | 00:00:00 | | 2000-12-05 | 52,13 | 90.848.900 | 52,13 | 47,31 | 47,75 | 00:00:00 | | 2000-12-06 | 51,44 | 71.419.200 | 53,56 | 51,27 | 52,00 | 00:00:00 | | 2000-12-07 | 49,94 | 46.448.400 | 51,00 | 49,00 | 50,31 | 00:00:00 | | 2000-12-08 | 52,38 | 55.400.200 | 53,25 | 51,00 | 51,94 | 00:00:00 | | 2000-12-11 | 54,81 | 78.621.500 | 55,75 | 52,63 | 52,88 | 00:00:00 | | 2000-12-12 | 54,38 | 39.485.300 | 55,13 | 53,31 | 54,75 | 00:00:00 | | 2000-12-13 | 51,13 | 54.330.600 | 55,25 | 50,81 | 55,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
