|
 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 | | 2001-08-03 | 20,05 | 46.978.900 | 20,28 | 19,45 | 19,87 | 00:00:00 | | 2001-08-06 | 19,54 | 39.179.100 | 20,00 | 19,40 | 19,79 | 00:00:00 | | 2001-08-07 | 19,26 | 77.109.900 | 19,52 | 18,84 | 19,40 | 00:00:00 | | 2001-08-08 | 17,98 | 88.371.300 | 18,99 | 17,83 | 18,68 | 00:00:00 | | 2001-08-09 | 18,29 | 49.364.900 | 18,51 | 17,61 | 17,81 | 00:00:00 | | 2001-08-10 | 18,33 | 45.855.600 | 18,45 | 17,55 | 18,19 | 00:00:00 | | 2001-08-13 | 18,21 | 32.726.800 | 18,40 | 17,85 | 18,28 | 00:00:00 | | 2001-08-14 | 17,65 | 36.460.900 | 18,40 | 17,61 | 18,31 | 00:00:00 | | 2001-08-15 | 17,00 | 50.466.900 | 17,88 | 16,95 | 17,60 | 00:00:00 | | 2001-08-16 | 17,48 | 55.552.800 | 17,49 | 16,16 | 16,63 | 00:00:00 | | 2001-08-17 | 16,61 | 46.172.300 | 17,24 | 16,43 | 16,93 | 00:00:00 | | 2001-08-20 | 16,90 | 36.904.400 | 16,99 | 16,20 | 16,52 | 00:00:00 | | 2001-08-21 | 16,01 | 40.024.600 | 17,00 | 15,98 | 16,90 | 00:00:00 | | 2001-08-22 | 16,48 | 60.248.300 | 16,52 | 15,75 | 16,32 | 00:00:00 | | 2001-08-23 | 16,76 | 59.888.900 | 17,11 | 16,25 | 16,38 | 00:00:00 | | 2001-08-24 | 18,25 | 85.966.300 | 18,60 | 17,30 | 17,50 | 00:00:00 | | 2001-08-27 | 18,01 | 44.244.000 | 18,33 | 17,82 | 18,20 | 00:00:00 | | 2001-08-28 | 17,09 | 51.378.300 | 18,00 | 17,01 | 17,95 | 00:00:00 | | 2001-08-29 | 17,08 | 57.053.500 | 17,47 | 16,88 | 17,39 | 00:00:00 | | 2001-08-30 | 16,01 | 67.105.100 | 16,70 | 15,75 | 16,63 | 00:00:00 | | 2001-08-31 | 16,33 | 45.434.400 | 17,00 | 15,75 | 15,88 | 00:00:00 | | 2001-09-04 | 15,77 | 56.466.000 | 16,64 | 15,72 | 16,10 | 00:00:00 | | 2001-09-05 | 14,88 | 115.754.400 | 16,20 | 14,02 | 15,74 | 00:00:00 | | 2001-09-06 | 14,40 | 82.669.200 | 15,25 | 14,36 | 14,54 | 00:00:00 | | 2001-09-07 | 14,36 | 59.269.400 | 14,90 | 14,22 | 14,25 | 00:00:00 | | 2001-09-10 | 14,47 | 68.496.800 | 14,72 | 13,95 | 14,05 | 00:00:00 | | 2001-09-17 | 14,00 | 112.436.700 | 14,35 | 13,00 | 13,24 | 00:00:00 | | 2001-09-18 | 13,57 | 81.039.300 | 14,59 | 13,50 | 14,20 | 00:00:00 | | 2001-09-19 | 13,49 | 107.879.900 | 13,86 | 12,42 | 13,80 | 00:00:00 | | 2001-09-20 | 12,88 | 85.365.900 | 13,30 | 12,65 | 12,96 | 00:00:00 | | 2001-09-21 | 12,09 | 132.033.500 | 12,70 | 11,86 | 11,90 | 00:00:00 | | 2001-09-24 | 12,56 | 106.555.400 | 13,15 | 12,32 | 12,58 | 00:00:00 | | 2001-09-25 | 12,60 | 86.807.900 | 13,06 | 12,20 | 12,62 | 00:00:00 | | 2001-09-26 | 12,23 | 86.325.700 | 12,95 | 12,00 | 12,93 | 00:00:00 | | 2001-09-27 | 11,24 | 103.368.100 | 12,00 | 11,04 | 11,85 | 00:00:00 | | 2001-09-28 | 12,18 | 92.085.300 | 12,23 | 11,47 | 11,58 | 00:00:00 | | 2001-10-01 | 11,90 | 66.345.900 | 12,10 | 11,60 | 12,05 | 00:00:00 | | 2001-10-02 | 11,48 | 75.603.400 | 12,06 | 11,32 | 11,80 | 00:00:00 | | 2001-10-03 | 13,95 | 196.280.700 | 14,42 | 11,15 | 11,36 | 00:00:00 | | 2001-10-04 | 14,42 | 137.857.300 | 15,03 | 14,15 | 14,35 | 00:00:00 | | 2001-10-05 | 14,94 | 85.969.500 | 14,98 | 13,75 | 14,03 | 00:00:00 | | 2001-10-08 | 15,05 | 70.666.200 | 15,26 | 14,35 | 14,40 | 00:00:00 | | 2001-10-09 | 14,59 | 62.928.100 | 15,10 | 14,48 | 15,04 | 00:00:00 | | 2001-10-10 | 15,15 | 64.764.600 | 15,20 | 14,36 | 14,57 | 00:00:00 | | 2001-10-11 | 16,46 | 113.145.700 | 16,51 | 15,50 | 15,60 | 00:00:00 | | 2001-10-12 | 16,95 | 125.292.200 | 17,40 | 16,25 | 16,64 | 00:00:00 | | 2001-10-15 | 16,21 | 63.245.200 | 16,65 | 16,00 | 16,65 | 00:00:00 | | 2001-10-16 | 16,97 | 69.242.700 | 17,14 | 16,25 | 16,52 | 00:00:00 | | 2001-10-17 | 15,60 | 87.344.600 | 17,45 | 15,57 | 17,39 | 00:00:00 | | 2001-10-18 | 16,72 | 72.685.700 | 16,78 | 15,47 | 15,75 | 00:00:00 | | 2001-10-19 | 16,72 | 69.947.500 | 16,94 | 15,98 | 16,24 | 00:00:00 | | 2001-10-22 | 16,83 | 61.129.000 | 17,07 | 16,15 | 16,52 | 00:00:00 | | 2001-10-23 | 16,41 | 95.294.000 | 17,37 | 16,38 | 17,27 | 00:00:00 | | 2001-10-24 | 17,23 | 77.814.700 | 17,30 | 16,52 | 16,60 | 00:00:00 | | 2001-10-25 | 17,74 | 88.659.400 | 17,80 | 16,38 | 16,88 | 00:00:00 | | 2001-10-26 | 17,29 | 62.461.100 | 17,83 | 17,10 | 17,38 | 00:00:00 | | 2001-10-29 | 16,42 | 84.832.900 | 17,65 | 16,32 | 17,23 | 00:00:00 | | 2001-10-30 | 16,57 | 76.335.100 | 16,97 | 16,06 | 16,17 | 00:00:00 | | 2001-10-31 | 16,92 | 85.724.000 | 17,41 | 16,61 | 17,14 | 00:00:00 | | 2001-11-01 | 17,66 | 73.546.100 | 17,70 | 16,70 | 17,15 | 00:00:00 | | 2001-11-02 | 17,26 | 71.976.400 | 17,67 | 17,00 | 17,54 | 00:00:00 | | 2001-11-05 | 17,90 | 103.486.600 | 17,99 | 17,60 | 17,86 | 00:00:00 | | 2001-11-06 | 18,47 | 123.928.900 | 18,65 | 17,92 | 18,23 | 00:00:00 | | 2001-11-07 | 18,93 | 119.637.700 | 19,47 | 18,24 | 18,30 | 00:00:00 | | 2001-11-08 | 19,09 | 122.071.800 | 19,89 | 18,91 | 19,24 | 00:00:00 | | 2001-11-09 | 19,20 | 61.623.000 | 19,37 | 18,82 | 18,99 | 00:00:00 | | 2001-11-12 | 19,26 | 71.411.500 | 19,35 | 18,50 | 19,18 | 00:00:00 | | 2001-11-13 | 19,58 | 108.595.300 | 19,96 | 19,10 | 19,89 | 00:00:00 | | 2001-11-14 | 19,89 | 75.208.500 | 19,99 | 19,37 | 19,82 | 00:00:00 | | 2001-11-15 | 20,14 | 80.721.400 | 20,21 | 19,71 | 19,77 | 00:00:00 | | 2001-11-16 | 20,02 | 53.364.600 | 20,10 | 19,69 | 20,10 | 00:00:00 | | 2001-11-19 | 20,71 | 64.166.100 | 20,72 | 20,06 | 20,14 | 00:00:00 | | 2001-11-20 | 19,79 | 72.911.700 | 20,77 | 19,60 | 20,59 | 00:00:00 | | 2001-11-21 | 19,15 | 69.396.400 | 19,70 | 18,70 | 19,61 | 00:00:00 | | 2001-11-23 | 19,59 | 18.581.100 | 19,75 | 19,23 | 19,29 | 00:00:00 | | 2001-11-26 | 19,93 | 70.098.900 | 20,17 | 19,36 | 19,80 | 00:00:00 | | 2001-11-27 | 19,70 | 75.237.600 | 20,31 | 19,49 | 19,78 | 00:00:00 | | 2001-11-28 | 18,88 | 59.998.800 | 19,96 | 18,84 | 19,50 | 00:00:00 | | 2001-11-29 | 19,89 | 72.872.400 | 20,01 | 19,12 | 19,22 | 00:00:00 | | 2001-11-30 | 20,44 | 74.661.300 | 20,50 | 19,81 | 19,95 | 00:00:00 | | 2001-12-03 | 19,86 | 53.655.700 | 20,19 | 19,75 | 20,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
