|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 17,52 | 55.846.200 | 17,55 | 16,74 | 16,87 | 00:00:00 | | 2002-04-02 | 16,42 | 70.833.700 | 17,25 | 16,37 | 17,03 | 00:00:00 | | 2002-04-03 | 16,60 | 53.666.700 | 16,87 | 16,30 | 16,60 | 00:00:00 | | 2002-04-04 | 16,87 | 57.717.400 | 16,91 | 16,35 | 16,47 | 00:00:00 | | 2002-04-05 | 16,15 | 57.972.000 | 17,00 | 16,10 | 16,86 | 00:00:00 | | 2002-04-08 | 16,18 | 61.387.900 | 16,20 | 15,49 | 15,74 | 00:00:00 | | 2002-04-09 | 14,82 | 105.561.200 | 16,13 | 14,81 | 16,10 | 00:00:00 | | 2002-04-10 | 15,55 | 87.213.800 | 15,73 | 15,07 | 15,26 | 00:00:00 | | 2002-04-11 | 14,87 | 64.249.700 | 15,59 | 14,74 | 15,51 | 00:00:00 | | 2002-04-12 | 15,30 | 55.259.200 | 15,53 | 15,02 | 15,13 | 00:00:00 | | 2002-04-15 | 15,01 | 45.652.000 | 15,53 | 14,94 | 15,51 | 00:00:00 | | 2002-04-16 | 15,58 | 51.689.200 | 15,62 | 15,25 | 15,32 | 00:00:00 | | 2002-04-17 | 15,97 | 51.955.800 | 16,05 | 15,44 | 15,76 | 00:00:00 | | 2002-04-18 | 15,44 | 65.411.400 | 16,15 | 15,18 | 15,72 | 00:00:00 | | 2002-04-19 | 15,26 | 46.082.800 | 15,69 | 15,10 | 15,68 | 00:00:00 | | 2002-04-22 | 14,87 | 48.702.100 | 14,99 | 14,55 | 14,95 | 00:00:00 | | 2002-04-23 | 14,01 | 83.697.900 | 14,85 | 13,93 | 14,80 | 00:00:00 | | 2002-04-24 | 14,43 | 77.480.200 | 14,80 | 14,06 | 14,27 | 00:00:00 | | 2002-04-25 | 14,59 | 82.191.500 | 14,74 | 13,96 | 14,22 | 00:00:00 | | 2002-04-26 | 13,91 | 58.851.400 | 14,87 | 13,91 | 14,82 | 00:00:00 | | 2002-04-29 | 14,13 | 69.059.400 | 14,35 | 13,88 | 14,09 | 00:00:00 | | 2002-04-30 | 14,65 | 73.316.700 | 14,98 | 14,01 | 14,02 | 00:00:00 | | 2002-05-01 | 13,70 | 102.602.100 | 14,59 | 13,63 | 14,55 | 00:00:00 | | 2002-05-02 | 13,64 | 80.762.900 | 14,25 | 13,61 | 13,79 | 00:00:00 | | 2002-05-03 | 13,14 | 70.750.200 | 13,61 | 13,05 | 13,56 | 00:00:00 | | 2002-05-06 | 12,89 | 69.219.600 | 13,59 | 12,85 | 13,25 | 00:00:00 | | 2002-05-07 | 13,08 | 108.755.600 | 13,50 | 12,27 | 13,16 | 00:00:00 | | 2002-05-08 | 16,27 | 194.497.200 | 16,30 | 15,15 | 15,23 | 00:00:00 | | 2002-05-09 | 15,75 | 89.850.000 | 16,05 | 15,39 | 15,96 | 00:00:00 | | 2002-05-10 | 15,42 | 93.204.200 | 15,65 | 15,14 | 15,43 | 00:00:00 | | 2002-05-13 | 15,70 | 69.927.100 | 15,82 | 15,15 | 15,41 | 00:00:00 | | 2002-05-14 | 16,45 | 73.338.200 | 16,50 | 16,00 | 16,32 | 00:00:00 | | 2002-05-15 | 16,56 | 85.240.300 | 17,21 | 16,12 | 16,20 | 00:00:00 | | 2002-05-16 | 17,01 | 60.338.800 | 17,06 | 16,35 | 16,40 | 00:00:00 | | 2002-05-17 | 17,25 | 61.316.400 | 17,49 | 16,94 | 17,19 | 00:00:00 | | 2002-05-20 | 16,58 | 56.815.500 | 17,02 | 16,45 | 16,84 | 00:00:00 | | 2002-05-21 | 16,16 | 60.334.400 | 16,96 | 16,07 | 16,74 | 00:00:00 | | 2002-05-22 | 16,56 | 58.041.400 | 16,61 | 15,82 | 15,89 | 00:00:00 | | 2002-05-23 | 16,90 | 66.580.900 | 16,92 | 16,04 | 16,56 | 00:00:00 | | 2002-05-24 | 16,57 | 41.671.100 | 16,68 | 16,30 | 16,64 | 00:00:00 | | 2002-05-28 | 16,38 | 42.942.600 | 16,68 | 16,12 | 16,63 | 00:00:00 | | 2002-05-29 | 15,65 | 54.470.200 | 16,16 | 15,63 | 16,07 | 00:00:00 | | 2002-05-30 | 16,01 | 61.043.200 | 16,17 | 15,40 | 15,47 | 00:00:00 | | 2002-05-31 | 15,78 | 50.648.100 | 16,54 | 15,75 | 16,29 | 00:00:00 | | 2002-06-03 | 15,33 | 53.377.300 | 16,21 | 15,28 | 15,81 | 00:00:00 | | 2002-06-04 | 16,08 | 61.643.900 | 16,08 | 15,28 | 15,32 | 00:00:00 | | 2002-06-05 | 15,92 | 67.798.600 | 16,10 | 15,45 | 15,94 | 00:00:00 | | 2002-06-06 | 15,46 | 45.735.400 | 15,72 | 15,43 | 15,56 | 00:00:00 | | 2002-06-07 | 15,73 | 79.538.300 | 15,95 | 14,85 | 14,85 | 00:00:00 | | 2002-06-10 | 15,47 | 48.831.700 | 15,86 | 15,43 | 15,59 | 00:00:00 | | 2002-06-11 | 14,99 | 74.853.200 | 15,88 | 14,95 | 15,66 | 00:00:00 | | 2002-06-12 | 15,29 | 87.072.700 | 15,30 | 14,58 | 14,76 | 00:00:00 | | 2002-06-13 | 14,89 | 58.413.200 | 15,22 | 14,65 | 15,07 | 00:00:00 | | 2002-06-14 | 14,30 | 95.569.800 | 14,99 | 14,14 | 14,49 | 00:00:00 | | 2002-06-17 | 15,07 | 61.227.200 | 15,15 | 14,60 | 14,64 | 00:00:00 | | 2002-06-18 | 14,71 | 54.635.700 | 15,28 | 14,70 | 14,98 | 00:00:00 | | 2002-06-19 | 14,49 | 59.354.300 | 14,90 | 14,36 | 14,62 | 00:00:00 | | 2002-06-20 | 14,08 | 53.272.400 | 14,65 | 14,02 | 14,42 | 00:00:00 | | 2002-06-21 | 13,74 | 86.020.700 | 14,23 | 13,58 | 13,63 | 00:00:00 | | 2002-06-24 | 14,06 | 93.242.600 | 14,36 | 13,24 | 13,40 | 00:00:00 | | 2002-06-25 | 13,45 | 83.539.700 | 14,38 | 13,34 | 14,22 | 00:00:00 | | 2002-06-26 | 13,43 | 18.704.100 | 13,74 | 12,39 | 12,46 | 00:00:00 | | 2002-06-27 | 13,82 | 81.090.400 | 13,89 | 13,10 | 13,76 | 00:00:00 | | 2002-06-28 | 13,95 | 80.577.100 | 14,30 | 13,58 | 13,74 | 00:00:00 | | 2002-07-01 | 13,09 | 60.305.800 | 14,00 | 13,05 | 13,84 | 00:00:00 | | 2002-07-02 | 12,56 | 118.532.100 | 12,95 | 12,44 | 12,85 | 00:00:00 | | 2002-07-03 | 13,04 | 77.171.300 | 13,05 | 12,29 | 12,33 | 00:00:00 | | 2002-07-05 | 14,05 | 34.151.500 | 14,10 | 13,40 | 13,50 | 00:00:00 | | 2002-07-08 | 13,67 | 52.153.600 | 14,19 | 13,46 | 13,93 | 00:00:00 | | 2002-07-09 | 13,14 | 64.055.600 | 13,72 | 13,11 | 13,62 | 00:00:00 | | 2002-07-10 | 13,51 | 91.014.000 | 13,99 | 13,38 | 13,87 | 00:00:00 | | 2002-07-11 | 14,05 | 91.259.500 | 14,20 | 13,09 | 13,29 | 00:00:00 | | 2002-07-12 | 14,38 | 83.970.000 | 14,84 | 14,22 | 14,34 | 00:00:00 | | 2002-07-15 | 14,44 | 86.182.000 | 14,45 | 13,54 | 14,25 | 00:00:00 | | 2002-07-16 | 14,27 | 80.100.400 | 14,80 | 14,09 | 14,23 | 00:00:00 | | 2002-07-17 | 14,80 | 93.493.300 | 15,06 | 14,31 | 14,71 | 00:00:00 | | 2002-07-18 | 14,34 | 57.536.300 | 14,78 | 14,30 | 14,57 | 00:00:00 | | 2002-07-19 | 13,65 | 71.800.700 | 14,35 | 13,50 | 13,95 | 00:00:00 | | 2002-07-22 | 12,98 | 104.148.900 | 13,51 | 12,75 | 13,25 | 00:00:00 | | 2002-07-23 | 12,50 | 94.867.400 | 13,32 | 12,48 | 13,03 | 00:00:00 | | 2002-07-24 | 13,09 | 119.236.300 | 13,11 | 11,95 | 12,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
