|
 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 | | 2001-12-03 | 19,86 | 53.655.700 | 20,19 | 19,75 | 20,03 | 00:00:00 | | 2001-12-04 | 20,52 | 98.810.100 | 20,70 | 19,84 | 20,07 | 00:00:00 | | 2001-12-05 | 21,54 | 19.234.800 | 21,90 | 20,65 | 20,76 | 00:00:00 | | 2001-12-06 | 21,79 | 73.072.500 | 21,90 | 21,30 | 21,61 | 00:00:00 | | 2001-12-07 | 21,16 | 54.959.300 | 21,92 | 20,98 | 21,51 | 00:00:00 | | 2001-12-10 | 20,74 | 61.016.000 | 21,38 | 20,50 | 20,91 | 00:00:00 | | 2001-12-11 | 20,78 | 65.695.400 | 21,38 | 20,69 | 21,14 | 00:00:00 | | 2001-12-12 | 20,50 | 66.607.700 | 21,30 | 19,98 | 20,94 | 00:00:00 | | 2001-12-13 | 19,01 | 91.996.800 | 20,00 | 18,93 | 19,64 | 00:00:00 | | 2001-12-14 | 19,39 | 65.012.300 | 19,71 | 18,80 | 18,93 | 00:00:00 | | 2001-12-17 | 19,26 | 60.579.700 | 19,84 | 19,20 | 19,27 | 00:00:00 | | 2001-12-18 | 19,62 | 51.952.500 | 19,85 | 19,43 | 19,62 | 00:00:00 | | 2001-12-19 | 19,35 | 65.604.400 | 19,77 | 19,05 | 19,18 | 00:00:00 | | 2001-12-20 | 18,29 | 100.945.900 | 18,99 | 18,08 | 18,90 | 00:00:00 | | 2001-12-21 | 18,19 | 90.588.500 | 19,06 | 18,16 | 18,78 | 00:00:00 | | 2001-12-24 | 18,11 | 16.740.600 | 18,50 | 18,00 | 18,23 | 00:00:00 | | 2001-12-26 | 18,24 | 36.264.500 | 18,83 | 18,06 | 18,11 | 00:00:00 | | 2001-12-27 | 18,49 | 38.393.400 | 18,71 | 18,21 | 18,42 | 00:00:00 | | 2001-12-28 | 18,54 | 46.191.700 | 18,94 | 18,20 | 18,69 | 00:00:00 | | 2001-12-31 | 18,11 | 61.550.500 | 18,93 | 18,06 | 18,45 | 00:00:00 | | 2002-01-02 | 19,23 | 55.376.900 | 19,30 | 18,26 | 18,44 | 00:00:00 | | 2002-01-03 | 20,76 | 91.379.800 | 20,80 | 19,50 | 19,54 | 00:00:00 | | 2002-01-04 | 20,83 | 75.753.000 | 21,50 | 20,42 | 21,19 | 00:00:00 | | 2002-01-07 | 20,53 | 58.262.400 | 21,25 | 20,31 | 21,00 | 00:00:00 | | 2002-01-08 | 20,95 | 62.817.100 | 21,09 | 20,47 | 20,60 | 00:00:00 | | 2002-01-09 | 20,85 | 87.613.900 | 21,84 | 20,53 | 21,26 | 00:00:00 | | 2002-01-10 | 21,00 | 62.846.400 | 21,28 | 20,49 | 20,80 | 00:00:00 | | 2002-01-11 | 20,21 | 72.916.400 | 20,74 | 19,97 | 20,56 | 00:00:00 | | 2002-01-14 | 19,63 | 67.921.100 | 20,20 | 19,50 | 19,92 | 00:00:00 | | 2002-01-15 | 19,68 | 53.271.700 | 20,04 | 19,35 | 19,75 | 00:00:00 | | 2002-01-16 | 18,94 | 59.639.300 | 19,38 | 18,93 | 19,38 | 00:00:00 | | 2002-01-17 | 19,48 | 57.684.100 | 19,49 | 19,02 | 19,23 | 00:00:00 | | 2002-01-18 | 18,85 | 56.076.600 | 19,23 | 18,80 | 18,83 | 00:00:00 | | 2002-01-22 | 18,06 | 67.592.600 | 19,29 | 18,05 | 19,22 | 00:00:00 | | 2002-01-23 | 18,93 | 64.877.200 | 19,02 | 18,13 | 18,16 | 00:00:00 | | 2002-01-24 | 19,05 | 68.395.900 | 19,83 | 18,85 | 19,22 | 00:00:00 | | 2002-01-25 | 19,13 | 55.244.800 | 19,51 | 18,91 | 19,03 | 00:00:00 | | 2002-01-28 | 19,70 | 54.156.300 | 19,98 | 19,32 | 19,48 | 00:00:00 | | 2002-01-29 | 19,01 | 67.690.500 | 19,99 | 18,84 | 19,76 | 00:00:00 | | 2002-01-30 | 19,34 | 84.758.500 | 19,36 | 18,24 | 19,26 | 00:00:00 | | 2002-01-31 | 19,80 | 62.995.800 | 19,81 | 19,04 | 19,48 | 00:00:00 | | 2002-02-01 | 19,21 | 53.772.000 | 20,00 | 19,10 | 19,55 | 00:00:00 | | 2002-02-04 | 18,31 | 57.184.800 | 19,20 | 18,00 | 19,00 | 00:00:00 | | 2002-02-05 | 18,50 | 78.978.700 | 18,96 | 18,00 | 18,07 | 00:00:00 | | 2002-02-06 | 18,61 | 112.316.300 | 19,25 | 18,27 | 19,23 | 00:00:00 | | 2002-02-07 | 17,06 | 160.137.000 | 18,00 | 17,02 | 17,92 | 00:00:00 | | 2002-02-08 | 16,76 | 121.511.000 | 17,30 | 16,27 | 17,26 | 00:00:00 | | 2002-02-11 | 17,69 | 77.809.800 | 17,71 | 16,76 | 16,93 | 00:00:00 | | 2002-02-12 | 17,26 | 62.451.400 | 17,60 | 17,15 | 17,33 | 00:00:00 | | 2002-02-13 | 17,52 | 59.732.100 | 17,64 | 17,34 | 17,42 | 00:00:00 | | 2002-02-14 | 17,46 | 53.623.000 | 17,67 | 17,32 | 17,61 | 00:00:00 | | 2002-02-15 | 17,09 | 62.729.700 | 17,54 | 17,04 | 17,51 | 00:00:00 | | 2002-02-19 | 16,81 | 58.196.000 | 17,02 | 16,57 | 16,61 | 00:00:00 | | 2002-02-20 | 16,69 | 74.671.800 | 16,90 | 16,18 | 16,80 | 00:00:00 | | 2002-02-21 | 15,11 | 106.466.000 | 16,23 | 15,00 | 16,23 | 00:00:00 | | 2002-02-22 | 15,24 | 124.883.000 | 15,47 | 14,24 | 15,25 | 00:00:00 | | 2002-02-25 | 15,60 | 70.102.100 | 15,71 | 15,10 | 15,36 | 00:00:00 | | 2002-02-26 | 15,50 | 66.791.300 | 16,00 | 15,39 | 15,75 | 00:00:00 | | 2002-02-27 | 14,24 | 122.395.000 | 15,71 | 14,15 | 15,66 | 00:00:00 | | 2002-02-28 | 14,27 | 100.935.200 | 14,99 | 14,24 | 14,50 | 00:00:00 | | 2002-03-01 | 15,00 | 82.479.300 | 15,04 | 14,27 | 14,50 | 00:00:00 | | 2002-03-04 | 16,48 | 93.030.100 | 16,55 | 15,01 | 15,18 | 00:00:00 | | 2002-03-05 | 16,51 | 66.517.800 | 16,65 | 16,11 | 16,33 | 00:00:00 | | 2002-03-06 | 16,77 | 72.915.100 | 16,92 | 15,92 | 16,42 | 00:00:00 | | 2002-03-07 | 17,00 | 74.333.800 | 17,27 | 16,53 | 17,01 | 00:00:00 | | 2002-03-08 | 17,80 | 66.457.900 | 17,93 | 17,44 | 17,44 | 00:00:00 | | 2002-03-11 | 17,42 | 60.089.900 | 17,82 | 17,02 | 17,66 | 00:00:00 | | 2002-03-12 | 16,77 | 58.617.500 | 16,98 | 16,42 | 16,75 | 00:00:00 | | 2002-03-13 | 16,36 | 50.250.800 | 16,64 | 16,27 | 16,53 | 00:00:00 | | 2002-03-14 | 16,74 | 49.705.100 | 17,00 | 16,30 | 16,31 | 00:00:00 | | 2002-03-15 | 16,54 | 54.306.800 | 16,88 | 16,29 | 16,68 | 00:00:00 | | 2002-03-18 | 16,52 | 57.252.100 | 17,09 | 16,44 | 16,92 | 00:00:00 | | 2002-03-19 | 16,74 | 50.773.700 | 17,00 | 16,51 | 16,52 | 00:00:00 | | 2002-03-20 | 16,02 | 45.891.900 | 16,68 | 16,00 | 16,56 | 00:00:00 | | 2002-03-21 | 16,49 | 48.718.500 | 16,64 | 15,97 | 16,09 | 00:00:00 | | 2002-03-22 | 16,57 | 63.027.800 | 17,17 | 16,45 | 16,52 | 00:00:00 | | 2002-03-25 | 16,18 | 56.806.400 | 17,11 | 16,17 | 16,89 | 00:00:00 | | 2002-03-26 | 16,29 | 66.280.800 | 16,99 | 16,12 | 16,12 | 00:00:00 | | 2002-03-27 | 16,34 | 57.560.200 | 16,56 | 16,05 | 16,36 | 00:00:00 | | 2002-03-28 | 16,93 | 52.836.300 | 17,12 | 16,30 | 16,42 | 00:00:00 | | 2002-04-01 | 17,52 | 55.846.200 | 17,55 | 16,74 | 16,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
