|
 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 | | 2000-01-03 | 108,06 | 53.076.000 | 110,25 | 103,56 | 109,94 | 00:00:00 | | 2000-01-04 | 102,00 | 50.805.600 | 107,00 | 101,75 | 105,50 | 00:00:00 | | 2000-01-05 | 101,69 | 68.524.000 | 104,50 | 97,25 | 100,06 | 00:00:00 | | 2000-01-06 | 100,00 | 48.242.600 | 101,87 | 98,62 | 100,81 | 00:00:00 | | 2000-01-07 | 105,87 | 62.260.600 | 106,00 | 99,37 | 99,37 | 00:00:00 | | 2000-01-10 | 109,81 | 50.583.000 | 110,00 | 106,12 | 108,50 | 00:00:00 | | 2000-01-11 | 106,50 | 43.210.200 | 109,62 | 105,00 | 108,12 | 00:00:00 | | 2000-01-12 | 103,81 | 40.757.800 | 107,50 | 103,50 | 106,87 | 00:00:00 | | 2000-01-13 | 106,19 | 34.494.400 | 106,50 | 103,75 | 106,00 | 00:00:00 | | 2000-01-14 | 107,56 | 43.623.000 | 109,25 | 105,00 | 108,25 | 00:00:00 | | 2000-01-18 | 112,00 | 59.568.600 | 112,50 | 107,25 | 107,50 | 00:00:00 | | 2000-01-19 | 112,31 | 45.597.000 | 113,00 | 109,06 | 111,69 | 00:00:00 | | 2000-01-20 | 112,37 | 41.731.200 | 115,12 | 111,44 | 113,37 | 00:00:00 | | 2000-01-21 | 115,25 | 44.974.600 | 115,37 | 112,44 | 114,87 | 00:00:00 | | 2000-01-24 | 109,06 | 43.787.800 | 115,75 | 108,50 | 115,75 | 00:00:00 | | 2000-01-25 | 112,12 | 55.379.800 | 112,87 | 107,06 | 108,50 | 00:00:00 | | 2000-01-26 | 107,19 | 35.308.800 | 111,75 | 107,00 | 111,44 | 00:00:00 | | 2000-01-27 | 106,62 | 47.908.600 | 110,62 | 103,75 | 108,81 | 00:00:00 | | 2000-01-28 | 103,87 | 49.564.400 | 109,37 | 103,00 | 106,56 | 00:00:00 | | 2000-01-31 | 109,50 | 66.914.600 | 109,62 | 100,00 | 102,94 | 00:00:00 | | 2000-02-01 | 117,81 | 87.263.000 | 118,12 | 109,56 | 109,78 | 00:00:00 | | 2000-02-02 | 113,87 | 68.449.200 | 117,75 | 113,00 | 116,12 | 00:00:00 | | 2000-02-03 | 117,81 | 48.675.200 | 118,62 | 114,50 | 114,87 | 00:00:00 | | 2000-02-04 | 121,12 | 52.970.000 | 122,50 | 118,62 | 119,56 | 00:00:00 | | 2000-02-07 | 125,19 | 48.933.400 | 125,37 | 122,56 | 124,06 | 00:00:00 | | 2000-02-08 | 125,81 | 72.100.800 | 128,00 | 123,69 | 127,87 | 00:00:00 | | 2000-02-09 | 128,81 | 107.807.600 | 135,00 | 126,44 | 133,25 | 00:00:00 | | 2000-02-10 | 135,94 | 64.314.000 | 136,25 | 128,56 | 130,63 | 00:00:00 | | 2000-02-11 | 130,94 | 75.471.000 | 133,63 | 128,13 | 133,13 | 00:00:00 | | 2000-02-14 | 130,50 | 49.103.800 | 132,94 | 126,94 | 132,94 | 00:00:00 | | 2000-02-15 | 128,00 | 61.367.200 | 130,13 | 125,31 | 129,75 | 00:00:00 | | 2000-02-16 | 127,17 | 46.274.000 | 129,50 | 126,75 | 127,87 | 00:00:00 | | 2000-02-17 | 130,50 | 39.656.600 | 130,63 | 127,62 | 128,94 | 00:00:00 | | 2000-02-18 | 125,81 | 41.600.000 | 130,81 | 125,56 | 130,69 | 00:00:00 | | 2000-02-22 | 123,94 | 61.144.400 | 127,06 | 121,25 | 126,56 | 00:00:00 | | 2000-02-23 | 138,63 | 105.707.800 | 139,00 | 126,31 | 127,00 | 00:00:00 | | 2000-02-24 | 137,25 | 74.976.000 | 137,75 | 132,50 | 137,25 | 00:00:00 | | 2000-02-25 | 132,75 | 46.451.200 | 137,25 | 131,06 | 136,63 | 00:00:00 | | 2000-02-28 | 130,56 | 52.048.400 | 133,19 | 127,62 | 130,77 | 00:00:00 | | 2000-02-29 | 132,19 | 41.688.600 | 133,94 | 129,27 | 132,36 | 00:00:00 | | 2000-03-01 | 131,69 | 39.469.400 | 135,38 | 130,00 | 132,69 | 00:00:00 | | 2000-03-02 | 132,75 | 31.939.200 | 133,50 | 129,94 | 131,13 | 00:00:00 | | 2000-03-03 | 137,44 | 38.053.800 | 138,94 | 133,88 | 134,50 | 00:00:00 | | 2000-03-06 | 136,13 | 33.787.600 | 138,00 | 134,44 | 137,19 | 00:00:00 | | 2000-03-07 | 132,06 | 42.309.600 | 137,81 | 130,75 | 137,75 | 00:00:00 | | 2000-03-08 | 132,38 | 48.042.400 | 135,00 | 130,00 | 133,25 | 00:00:00 | | 2000-03-09 | 139,31 | 67.248.600 | 139,98 | 132,13 | 133,88 | 00:00:00 | | 2000-03-10 | 136,38 | 48.013.600 | 141,88 | 136,06 | 139,13 | 00:00:00 | | 2000-03-13 | 136,19 | 47.557.200 | 140,03 | 134,00 | 135,00 | 00:00:00 | | 2000-03-14 | 131,75 | 58.617.400 | 138,13 | 131,69 | 136,94 | 00:00:00 | | 2000-03-15 | 128,63 | 62.863.600 | 135,00 | 126,62 | 133,50 | 00:00:00 | | 2000-03-16 | 131,67 | 75.486.200 | 133,38 | 124,31 | 129,75 | 00:00:00 | | 2000-03-17 | 135,00 | 53.047.600 | 135,94 | 131,00 | 131,00 | 00:00:00 | | 2000-03-20 | 134,13 | 39.242.200 | 136,75 | 132,56 | 135,00 | 00:00:00 | | 2000-03-21 | 140,86 | 57.357.400 | 141,38 | 132,94 | 134,50 | 00:00:00 | | 2000-03-22 | 144,38 | 59.111.600 | 146,75 | 138,88 | 141,63 | 00:00:00 | | 2000-03-23 | 77,81 | 76.967.200 | 78,94 | 72,00 | 73,12 | 00:00:00 | | 2000-03-24 | 79,37 | 64.910.400 | 81,31 | 78,25 | 80,12 | 00:00:00 | | 2000-03-27 | 80,06 | 47.360.000 | 82,00 | 79,06 | 81,44 | 00:00:00 | | 2000-03-28 | 77,87 | 42.658.000 | 80,50 | 77,50 | 79,56 | 00:00:00 | | 2000-03-29 | 76,06 | 54.776.100 | 78,73 | 75,00 | 77,94 | 00:00:00 | | 2000-03-30 | 73,62 | 67.081.600 | 76,75 | 70,75 | 74,87 | 00:00:00 | | 2000-03-31 | 77,31 | 53.212.600 | 77,81 | 72,25 | 74,36 | 00:00:00 | | 2000-04-03 | 72,94 | 61.832.400 | 77,00 | 72,00 | 76,87 | 00:00:00 | | 2000-04-04 | 73,12 | 10.846.100 | 74,50 | 64,00 | 74,00 | 00:00:00 | | 2000-04-05 | 72,12 | 64.975.400 | 74,87 | 70,12 | 70,25 | 00:00:00 | | 2000-04-06 | 71,81 | 43.823.900 | 74,25 | 70,75 | 73,87 | 00:00:00 | | 2000-04-07 | 74,94 | 44.893.800 | 75,00 | 71,62 | 73,00 | 00:00:00 | | 2000-04-10 | 72,56 | 42.264.200 | 76,00 | 72,50 | 75,44 | 00:00:00 | | 2000-04-11 | 70,00 | 58.865.900 | 73,69 | 68,50 | 72,12 | 00:00:00 | | 2000-04-12 | 65,00 | 94.231.500 | 70,69 | 64,75 | 69,75 | 00:00:00 | | 2000-04-13 | 61,13 | 104.047.300 | 66,50 | 61,13 | 66,11 | 00:00:00 | | 2000-04-14 | 57,00 | 14.575.300 | 61,06 | 55,06 | 60,88 | 00:00:00 | | 2000-04-17 | 66,50 | 12.074.800 | 66,62 | 56,67 | 56,94 | 00:00:00 | | 2000-04-18 | 69,25 | 80.723.900 | 69,50 | 67,00 | 68,12 | 00:00:00 | | 2000-04-19 | 66,12 | 51.863.900 | 70,00 | 65,87 | 69,75 | 00:00:00 | | 2000-04-20 | 65,12 | 36.551.400 | 67,69 | 64,56 | 66,75 | 00:00:00 | | 2000-04-24 | 63,44 | 58.933.700 | 63,75 | 59,25 | 61,56 | 00:00:00 | | 2000-04-25 | 66,00 | 54.357.600 | 66,06 | 63,06 | 65,12 | 00:00:00 | | 2000-04-26 | 66,75 | 51.055.200 | 69,00 | 65,87 | 66,31 | 00:00:00 | | 2000-04-27 | 69,00 | 51.540.300 | 69,12 | 64,00 | 64,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
