|
 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 | | 2001-04-10 | 15,86 | 113.387.300 | 16,25 | 14,62 | 14,95 | 00:00:00 | | 2001-04-11 | 17,40 | 156.531.000 | 18,05 | 17,23 | 17,52 | 00:00:00 | | 2001-04-12 | 17,98 | 87.131.700 | 18,32 | 17,03 | 17,20 | 00:00:00 | | 2001-04-16 | 17,20 | 112.225.600 | 18,34 | 16,54 | 17,65 | 00:00:00 | | 2001-04-17 | 16,66 | 179.699.500 | 17,16 | 15,85 | 15,90 | 00:00:00 | | 2001-04-18 | 17,93 | 140.776.100 | 19,50 | 17,15 | 17,90 | 00:00:00 | | 2001-04-19 | 18,91 | 94.046.600 | 19,00 | 18,02 | 18,37 | 00:00:00 | | 2001-04-20 | 19,15 | 82.599.000 | 19,25 | 18,40 | 18,84 | 00:00:00 | | 2001-04-23 | 17,33 | 86.046.500 | 18,64 | 16,89 | 18,55 | 00:00:00 | | 2001-04-24 | 16,26 | 82.895.500 | 17,21 | 16,20 | 17,21 | 00:00:00 | | 2001-04-25 | 15,73 | 91.861.200 | 16,40 | 15,38 | 16,06 | 00:00:00 | | 2001-04-26 | 15,21 | 102.367.300 | 16,30 | 14,98 | 16,17 | 00:00:00 | | 2001-04-27 | 15,60 | 61.868.800 | 15,95 | 15,20 | 15,88 | 00:00:00 | | 2001-04-30 | 16,98 | 88.925.800 | 17,55 | 16,50 | 16,50 | 00:00:00 | | 2001-05-01 | 17,80 | 84.418.000 | 18,00 | 16,52 | 17,11 | 00:00:00 | | 2001-05-02 | 20,00 | 170.728.200 | 20,06 | 18,80 | 19,26 | 00:00:00 | | 2001-05-03 | 18,66 | 103.489.100 | 19,43 | 18,18 | 19,43 | 00:00:00 | | 2001-05-04 | 19,64 | 103.541.800 | 19,77 | 17,74 | 17,93 | 00:00:00 | | 2001-05-07 | 19,25 | 123.910.800 | 20,30 | 19,08 | 19,89 | 00:00:00 | | 2001-05-08 | 20,38 | 167.326.100 | 21,00 | 19,80 | 20,50 | 00:00:00 | | 2001-05-09 | 19,13 | 119.875.800 | 19,74 | 18,65 | 19,00 | 00:00:00 | | 2001-05-10 | 18,83 | 64.343.100 | 19,75 | 18,75 | 19,53 | 00:00:00 | | 2001-05-11 | 19,05 | 45.258.000 | 19,17 | 18,54 | 18,91 | 00:00:00 | | 2001-05-14 | 18,57 | 40.417.000 | 19,05 | 18,18 | 18,93 | 00:00:00 | | 2001-05-15 | 18,74 | 86.610.500 | 19,67 | 18,41 | 18,63 | 00:00:00 | | 2001-05-16 | 20,00 | 91.196.200 | 20,01 | 18,20 | 18,42 | 00:00:00 | | 2001-05-17 | 19,86 | 101.042.200 | 20,73 | 19,42 | 20,00 | 00:00:00 | | 2001-05-18 | 20,20 | 74.267.000 | 20,39 | 19,65 | 19,71 | 00:00:00 | | 2001-05-21 | 22,87 | 142.051.000 | 22,92 | 20,21 | 20,30 | 00:00:00 | | 2001-05-22 | 23,48 | 148.928.700 | 24,13 | 22,78 | 23,41 | 00:00:00 | | 2001-05-23 | 22,36 | 76.492.600 | 23,43 | 22,31 | 23,10 | 00:00:00 | | 2001-05-24 | 22,91 | 80.093.600 | 22,95 | 21,85 | 22,42 | 00:00:00 | | 2001-05-25 | 22,05 | 46.276.500 | 23,06 | 22,00 | 22,99 | 00:00:00 | | 2001-05-29 | 20,46 | 67.521.100 | 21,55 | 20,38 | 21,52 | 00:00:00 | | 2001-05-30 | 19,00 | 82.251.200 | 19,99 | 18,82 | 19,81 | 00:00:00 | | 2001-05-31 | 19,26 | 57.099.600 | 20,16 | 19,05 | 19,09 | 00:00:00 | | 2001-06-01 | 18,85 | 72.830.000 | 20,00 | 18,48 | 19,59 | 00:00:00 | | 2001-06-04 | 19,73 | 52.929.400 | 19,81 | 19,01 | 19,08 | 00:00:00 | | 2001-06-05 | 21,54 | 88.078.300 | 21,88 | 20,20 | 20,26 | 00:00:00 | | 2001-06-06 | 20,76 | 57.377.300 | 22,00 | 20,32 | 21,28 | 00:00:00 | | 2001-06-07 | 21,82 | 53.177.400 | 21,93 | 20,40 | 20,50 | 00:00:00 | | 2001-06-08 | 20,49 | 51.469.500 | 21,36 | 20,32 | 21,29 | 00:00:00 | | 2001-06-11 | 20,38 | 50.494.800 | 20,50 | 19,67 | 20,31 | 00:00:00 | | 2001-06-12 | 20,37 | 57.859.100 | 20,58 | 19,25 | 19,93 | 00:00:00 | | 2001-06-13 | 19,02 | 57.764.900 | 20,25 | 19,00 | 20,22 | 00:00:00 | | 2001-06-14 | 17,74 | 85.642.500 | 19,01 | 17,71 | 18,30 | 00:00:00 | | 2001-06-15 | 16,65 | 116.601.600 | 17,67 | 16,40 | 17,25 | 00:00:00 | | 2001-06-18 | 16,50 | 54.183.100 | 17,23 | 16,40 | 16,80 | 00:00:00 | | 2001-06-19 | 16,64 | 60.739.500 | 17,52 | 16,33 | 17,47 | 00:00:00 | | 2001-06-20 | 16,40 | 67.861.900 | 16,85 | 16,14 | 16,60 | 00:00:00 | | 2001-06-21 | 17,68 | 82.574.700 | 18,31 | 16,28 | 16,58 | 00:00:00 | | 2001-06-22 | 17,52 | 52.644.300 | 18,53 | 17,48 | 18,09 | 00:00:00 | | 2001-06-25 | 18,51 | 56.218.100 | 18,55 | 17,77 | 18,00 | 00:00:00 | | 2001-06-26 | 18,02 | 62.755.700 | 18,10 | 17,65 | 17,97 | 00:00:00 | | 2001-06-27 | 17,93 | 44.681.200 | 18,25 | 17,61 | 18,01 | 00:00:00 | | 2001-06-28 | 18,58 | 70.696.400 | 19,19 | 18,45 | 18,54 | 00:00:00 | | 2001-06-29 | 18,20 | 87.250.800 | 20,00 | 18,10 | 18,77 | 00:00:00 | | 2001-07-02 | 19,22 | 55.643.700 | 19,44 | 18,62 | 18,69 | 00:00:00 | | 2001-07-03 | 19,19 | 26.024.800 | 19,44 | 18,80 | 19,05 | 00:00:00 | | 2001-07-05 | 17,58 | 55.909.900 | 18,77 | 17,55 | 18,70 | 00:00:00 | | 2001-07-06 | 16,79 | 50.458.300 | 17,59 | 16,70 | 17,27 | 00:00:00 | | 2001-07-09 | 17,25 | 52.767.600 | 17,69 | 16,83 | 17,02 | 00:00:00 | | 2001-07-10 | 16,20 | 68.598.200 | 17,78 | 16,07 | 17,71 | 00:00:00 | | 2001-07-11 | 16,70 | 63.929.500 | 16,80 | 16,01 | 16,31 | 00:00:00 | | 2001-07-12 | 17,86 | 72.525.600 | 18,10 | 17,49 | 17,70 | 00:00:00 | | 2001-07-13 | 18,74 | 70.330.500 | 18,94 | 17,88 | 18,06 | 00:00:00 | | 2001-07-16 | 17,71 | 49.931.700 | 18,51 | 17,61 | 18,34 | 00:00:00 | | 2001-07-17 | 17,79 | 56.759.900 | 17,89 | 16,98 | 17,59 | 00:00:00 | | 2001-07-18 | 17,15 | 50.243.200 | 17,78 | 16,82 | 17,25 | 00:00:00 | | 2001-07-19 | 17,76 | 80.866.400 | 18,61 | 17,55 | 17,68 | 00:00:00 | | 2001-07-20 | 17,99 | 46.501.600 | 18,32 | 17,45 | 17,58 | 00:00:00 | | 2001-07-23 | 18,27 | 64.946.900 | 18,97 | 18,20 | 18,82 | 00:00:00 | | 2001-07-24 | 18,38 | 50.964.300 | 18,58 | 17,92 | 18,14 | 00:00:00 | | 2001-07-25 | 18,70 | 58.461.200 | 18,99 | 18,31 | 18,60 | 00:00:00 | | 2001-07-26 | 19,38 | 68.742.600 | 19,49 | 18,20 | 18,71 | 00:00:00 | | 2001-07-27 | 19,06 | 47.793.000 | 19,60 | 18,91 | 19,19 | 00:00:00 | | 2001-07-30 | 18,89 | 51.555.900 | 19,50 | 18,55 | 19,05 | 00:00:00 | | 2001-07-31 | 19,22 | 61.467.400 | 19,75 | 18,68 | 19,04 | 00:00:00 | | 2001-08-01 | 20,30 | 80.598.700 | 20,34 | 19,75 | 19,82 | 00:00:00 | | 2001-08-02 | 20,25 | 62.708.600 | 20,75 | 19,55 | 20,61 | 00:00:00 | | 2001-08-03 | 20,05 | 46.978.900 | 20,28 | 19,45 | 19,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
