Mercados españoles cerrados en 30 mins

Cisco Systems Inc (CIS.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,62+0,55 (+1,25%)
A partir del 04:30PM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202444,2744,6244,2344,6244,62110
27 jun 202443,6644,0643,6644,0644,06-
26 jun 202444,0744,3143,9744,1044,10110
25 jun 202443,9444,6043,9444,3344,33-
24 jun 202444,1944,3843,9443,9443,94-
21 jun 202443,5344,5043,5344,5044,50-
20 jun 202442,6143,5442,6143,5443,54-
19 jun 202442,4642,7642,4642,5842,58-
18 jun 202442,5242,6142,3442,6142,61-
17 jun 202442,5642,6641,9942,2142,21-
14 jun 202442,2442,5142,1142,5142,5123
13 jun 202441,9842,3241,9742,3242,32-
12 jun 202442,5542,6141,8841,8841,88-
11 jun 202442,3742,5042,3142,3942,39-
10 jun 202442,4342,5442,2642,2642,26-
07 jun 202442,2842,6742,2842,6642,66-
06 jun 202442,2142,3842,2142,3842,38-
05 jun 202443,6543,6542,1742,1742,1760
04 jun 202442,5743,3142,5743,3143,31-
03 jun 202442,8042,9442,5542,5542,55-
31 may 202442,5642,5642,2642,4842,48-
30 may 202442,2942,6742,2942,6342,63-
29 may 202442,3142,6642,3142,6642,66-
28 may 202442,4842,9742,4842,5542,55-
27 may 202442,6942,6942,5142,5142,5110
24 may 202443,0643,0642,8642,9042,90-
23 may 202443,6343,7843,2243,3143,31-
22 may 202443,2343,9743,2143,9743,97-
21 may 202443,3743,3843,1343,2443,24-
20 may 202444,1544,3543,3743,3743,37-
17 may 202444,4644,5844,2944,3244,32-
16 may 202447,5147,6644,4244,4244,42-
15 may 202445,1545,5345,0645,5345,53-
14 may 202444,9745,0144,7944,7944,79-
13 may 202444,4945,0344,4945,0345,03-
10 may 202444,4244,5544,2944,5544,55-
09 may 202444,5344,6744,1944,1944,19-
08 may 202443,9044,6743,9044,6744,67136
07 may 202443,7643,8443,7643,7843,78-
06 may 202443,6743,8743,6043,6043,60-
03 may 202443,6543,8743,4243,6543,65-
02 may 202443,9643,9643,6043,6043,60-
30 abr 202444,4244,4944,0144,0144,01-
29 abr 202444,5944,8344,4744,5444,54-
26 abr 202444,6744,7844,5644,7244,72-
25 abr 202445,1545,1544,6744,6744,67-
24 abr 202444,8745,0644,8745,0645,06-
23 abr 202445,0145,0344,9545,0345,03-
22 abr 202445,2745,3245,0345,2245,2247
19 abr 202444,7945,3044,7945,2345,23-
18 abr 202444,7745,0844,6745,0245,02-
17 abr 202444,8345,0044,8345,0045,00-
16 abr 202445,2645,3545,1045,1045,10-
15 abr 202445,4646,3845,4645,5345,53-
12 abr 202446,0846,3545,7245,7245,72-
11 abr 202445,6645,8645,5645,8645,86-
10 abr 202445,9246,0445,4245,5945,59-
09 abr 202444,3646,0844,3646,0846,08-
08 abr 202444,6344,7244,5444,5444,54-
05 abr 202444,2744,7744,2744,7744,77-
04 abr 202445,0045,3044,8344,9044,9030
03 abr 202445,3145,3145,0545,0545,05-
03 abr 20240.4 Dividendo
02 abr 202446,4346,4445,6245,6245,22-
28 mar 202445,7846,3345,7846,2445,845
27 mar 202445,5845,9045,5845,6945,29-
26 mar 202445,7245,8545,6945,6945,28-
25 mar 202445,9145,9145,6245,7645,36-
22 mar 202445,9446,0345,9446,0345,62-
21 mar 202445,4945,8845,4045,8845,48-
20 mar 202445,1845,2845,0645,1444,74-
19 mar 202445,1945,4645,1945,3344,93-
18 mar 202444,9745,4244,9245,3544,951
15 mar 202445,6045,6944,8944,8944,50-
14 mar 202445,7845,7945,6245,7045,30-
13 mar 202445,6245,6945,5345,5345,13-
12 mar 202445,9646,1045,8445,8445,44-
11 mar 202445,3745,8545,1645,8545,44400
08 mar 202444,4945,3444,4945,3444,94-
07 mar 202444,8644,9644,7644,7644,36-
06 mar 202444,9445,1444,8145,1444,74-
05 mar 202445,0145,1744,8944,9744,58-
04 mar 202444,6045,2344,4645,2344,8344
01 mar 202444,6144,6344,1544,3143,92-
29 feb 202444,1344,7444,0644,7444,34-
28 feb 202444,5444,5544,4244,5544,16-
27 feb 202444,4644,5444,2344,2343,84-
26 feb 202444,9744,9744,6544,7844,3915
23 feb 202444,7845,2444,6945,1844,7830
22 feb 202444,5144,7644,5144,7244,33-
21 feb 202444,6044,7444,4044,7444,35-
20 feb 202444,5344,8144,5344,5544,16-
19 feb 202444,6744,7444,5344,6844,29-
16 feb 202445,3945,4345,0845,0844,69-
15 feb 202444,0845,8144,0845,8145,41295
14 feb 202446,1946,7246,1946,5346,12-
13 feb 202446,2746,2745,9946,0145,61-
12 feb 202446,2546,5146,1546,3145,91-
09 feb 202446,0646,4046,0646,4046,00-
08 feb 202446,0346,2545,9746,0945,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...