|
 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 | | 2002-07-24 | 13,09 | 119.236.300 | 13,11 | 11,95 | 12,11 | 00:00:00 | | 2002-07-25 | 11,61 | 136.175.000 | 12,93 | 11,49 | 12,79 | 00:00:00 | | 2002-07-26 | 11,82 | 75.114.200 | 12,10 | 11,45 | 11,82 | 00:00:00 | | 2002-07-29 | 13,31 | 93.513.800 | 13,32 | 12,33 | 12,43 | 00:00:00 | | 2002-07-30 | 13,34 | 83.560.800 | 13,50 | 12,74 | 13,00 | 00:00:00 | | 2002-07-31 | 13,19 | 79.309.000 | 13,25 | 12,70 | 13,15 | 00:00:00 | | 2002-08-01 | 12,10 | 132.743.600 | 13,21 | 11,94 | 12,98 | 00:00:00 | | 2002-08-02 | 11,89 | 93.706.700 | 12,49 | 11,53 | 12,25 | 00:00:00 | | 2002-08-05 | 11,36 | 83.088.100 | 11,70 | 11,14 | 11,58 | 00:00:00 | | 2002-08-06 | 12,07 | 129.367.900 | 12,62 | 11,66 | 11,67 | 00:00:00 | | 2002-08-07 | 12,99 | 165.854.900 | 13,45 | 12,52 | 13,33 | 00:00:00 | | 2002-08-08 | 13,20 | 98.212.100 | 13,30 | 12,20 | 12,84 | 00:00:00 | | 2002-08-09 | 13,12 | 60.819.200 | 13,34 | 12,96 | 12,99 | 00:00:00 | | 2002-08-12 | 13,41 | 57.748.500 | 13,45 | 13,00 | 13,00 | 00:00:00 | | 2002-08-13 | 13,37 | 77.829.700 | 13,96 | 13,25 | 13,34 | 00:00:00 | | 2002-08-14 | 14,35 | 76.786.600 | 14,43 | 13,43 | 13,52 | 00:00:00 | | 2002-08-15 | 14,36 | 76.148.600 | 14,54 | 14,04 | 14,46 | 00:00:00 | | 2002-08-16 | 14,45 | 58.451.400 | 14,73 | 14,04 | 14,24 | 00:00:00 | | 2002-08-19 | 14,72 | 65.412.100 | 15,00 | 14,50 | 14,70 | 00:00:00 | | 2002-08-20 | 14,73 | 60.171.900 | 14,82 | 14,59 | 14,67 | 00:00:00 | | 2002-08-21 | 15,11 | 80.219.600 | 15,25 | 14,79 | 14,93 | 00:00:00 | | 2002-08-22 | 15,10 | 55.149.500 | 15,29 | 14,94 | 15,10 | 00:00:00 | | 2002-08-23 | 14,45 | 65.333.800 | 15,00 | 14,25 | 14,94 | 00:00:00 | | 2002-08-26 | 14,49 | 47.858.100 | 14,70 | 14,15 | 14,52 | 00:00:00 | | 2002-08-27 | 14,02 | 59.156.900 | 14,72 | 14,00 | 14,63 | 00:00:00 | | 2002-08-28 | 13,72 | 53.706.400 | 14,04 | 13,66 | 13,78 | 00:00:00 | | 2002-08-29 | 14,20 | 61.251.900 | 14,36 | 13,47 | 13,48 | 00:00:00 | | 2002-08-30 | 13,82 | 48.710.400 | 14,09 | 13,71 | 13,95 | 00:00:00 | | 2002-09-03 | 13,07 | 68.407.800 | 13,62 | 13,05 | 13,60 | 00:00:00 | | 2002-09-04 | 13,27 | 66.497.400 | 13,41 | 12,99 | 13,16 | 00:00:00 | | 2002-09-05 | 12,77 | 64.181.900 | 13,08 | 12,67 | 13,08 | 00:00:00 | | 2002-09-06 | 13,03 | 59.676.000 | 13,25 | 12,91 | 13,14 | 00:00:00 | | 2002-09-09 | 12,96 | 53.212.100 | 13,21 | 12,21 | 12,91 | 00:00:00 | | 2002-09-10 | 13,43 | 64.977.300 | 13,45 | 12,99 | 13,09 | 00:00:00 | | 2002-09-11 | 13,57 | 48.477.000 | 13,97 | 13,50 | 13,53 | 00:00:00 | | 2002-09-12 | 13,04 | 50.396.100 | 13,45 | 12,99 | 13,37 | 00:00:00 | | 2002-09-13 | 13,05 | 55.222.300 | 13,12 | 12,77 | 12,82 | 00:00:00 | | 2002-09-16 | 12,93 | 44.468.500 | 13,16 | 12,75 | 12,99 | 00:00:00 | | 2002-09-17 | 12,54 | 77.101.000 | 13,20 | 12,51 | 13,11 | 00:00:00 | | 2002-09-18 | 12,50 | 114.958.500 | 12,52 | 12,04 | 12,15 | 00:00:00 | | 2002-09-19 | 12,00 | 80.020.200 | 12,15 | 11,87 | 11,96 | 00:00:00 | | 2002-09-20 | 12,08 | 93.721.200 | 12,25 | 12,02 | 12,10 | 00:00:00 | | 2002-09-23 | 11,96 | 74.956.900 | 12,14 | 11,70 | 11,94 | 00:00:00 | | 2002-09-24 | 11,43 | 90.919.400 | 11,97 | 11,42 | 11,63 | 00:00:00 | | 2002-09-25 | 11,96 | 90.609.200 | 12,23 | 11,51 | 11,56 | 00:00:00 | | 2002-09-26 | 11,36 | 105.729.400 | 11,97 | 11,32 | 11,97 | 00:00:00 | | 2002-09-27 | 11,23 | 87.729.600 | 11,65 | 11,13 | 11,19 | 00:00:00 | | 2002-09-30 | 10,48 | 103.352.600 | 11,08 | 10,39 | 10,99 | 00:00:00 | | 2002-10-01 | 10,94 | 109.859.600 | 11,01 | 10,13 | 10,66 | 00:00:00 | | 2002-10-02 | 10,05 | 151.829.300 | 10,75 | 9,76 | 10,72 | 00:00:00 | | 2002-10-03 | 9,81 | 137.709.000 | 10,15 | 9,67 | 9,98 | 00:00:00 | | 2002-10-04 | 9,46 | 103.389.600 | 10,13 | 9,42 | 9,98 | 00:00:00 | | 2002-10-07 | 9,08 | 130.579.400 | 9,47 | 8,75 | 9,21 | 00:00:00 | | 2002-10-08 | 8,60 | 240.948.700 | 9,21 | 8,12 | 9,21 | 00:00:00 | | 2002-10-09 | 9,23 | 173.733.800 | 9,46 | 8,45 | 8,45 | 00:00:00 | | 2002-10-10 | 9,74 | 138.466.100 | 9,96 | 9,15 | 9,30 | 00:00:00 | | 2002-10-11 | 10,32 | 130.192.400 | 10,45 | 9,90 | 10,09 | 00:00:00 | | 2002-10-14 | 9,99 | 69.972.100 | 10,25 | 9,80 | 10,06 | 00:00:00 | | 2002-10-15 | 10,99 | 130.800.300 | 11,00 | 10,48 | 10,66 | 00:00:00 | | 2002-10-16 | 9,81 | 123.041.400 | 10,47 | 9,75 | 10,33 | 00:00:00 | | 2002-10-17 | 10,17 | 103.342.600 | 10,80 | 10,13 | 10,58 | 00:00:00 | | 2002-10-18 | 10,51 | 107.297.800 | 10,63 | 9,92 | 10,23 | 00:00:00 | | 2002-10-21 | 10,95 | 86.926.400 | 11,10 | 10,32 | 10,38 | 00:00:00 | | 2002-10-22 | 11,22 | 123.035.900 | 11,58 | 10,51 | 10,54 | 00:00:00 | | 2002-10-23 | 11,26 | 92.556.400 | 11,37 | 10,89 | 11,12 | 00:00:00 | | 2002-10-24 | 11,75 | 122.749.300 | 12,02 | 11,36 | 11,48 | 00:00:00 | | 2002-10-25 | 11,78 | 71.731.800 | 11,92 | 11,00 | 11,60 | 00:00:00 | | 2002-10-28 | 10,90 | 110.940.500 | 12,11 | 10,84 | 12,10 | 00:00:00 | | 2002-10-29 | 10,60 | 106.385.800 | 10,85 | 10,14 | 10,74 | 00:00:00 | | 2002-10-30 | 10,91 | 95.089.600 | 11,21 | 10,43 | 10,79 | 00:00:00 | | 2002-10-31 | 11,18 | 94.259.100 | 11,40 | 10,90 | 11,05 | 00:00:00 | | 2002-11-01 | 11,61 | 104.175.900 | 11,83 | 10,92 | 11,02 | 00:00:00 | | 2002-11-04 | 12,31 | 111.142.400 | 12,72 | 12,07 | 12,37 | 00:00:00 | | 2002-11-05 | 12,69 | 86.969.000 | 12,74 | 12,18 | 12,24 | 00:00:00 | | 2002-11-06 | 12,96 | 164.715.800 | 13,47 | 12,50 | 12,98 | 00:00:00 | | 2002-11-07 | 12,35 | 129.731.900 | 12,62 | 12,15 | 12,20 | 00:00:00 | | 2002-11-08 | 12,56 | 81.592.700 | 12,79 | 12,20 | 12,25 | 00:00:00 | | 2002-11-11 | 12,16 | 63.699.700 | 12,73 | 12,10 | 12,48 | 00:00:00 | | 2002-11-12 | 12,87 | 120.669.500 | 13,24 | 12,24 | 12,32 | 00:00:00 | | 2002-11-13 | 13,42 | 128.073.100 | 13,52 | 12,72 | 12,80 | 00:00:00 | | 2002-11-14 | 14,00 | 94.769.700 | 14,07 | 13,60 | 13,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
