Mercados españoles cerrados

Cisco Systems, Inc. (CIS.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,50+0,19 (+0,43%)
Al cierre: 05:02PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202444,2744,6744,2144,5044,501387
27 jun 202443,6244,3143,6244,3144,311203
26 jun 202444,1344,5344,0644,1244,121592
25 jun 202443,8944,3843,8944,3844,38203
24 jun 202444,2444,5344,0844,0844,081493
21 jun 202443,4944,7443,4944,7444,741029
20 jun 202442,8043,6042,8043,6043,601666
19 jun 202442,2842,8642,2842,6942,695312
18 jun 202442,4242,7542,4242,7542,751165
17 jun 202442,5342,7441,9742,1742,17723
14 jun 202442,2842,5842,2842,5842,58180
13 jun 202442,1242,4041,7642,2542,251376
12 jun 202442,5042,7541,8842,3042,301610
11 jun 202442,4342,7442,2442,2442,241287
10 jun 202442,4942,6942,1042,4942,493611
07 jun 202442,3342,3942,2442,3942,39905
06 jun 202442,1342,3742,1342,3742,371810
05 jun 202443,4643,7442,2242,4942,493196
04 jun 202442,6443,5042,4043,5043,503405
03 jun 202442,7543,1542,5842,5842,58624
31 may 202442,5042,7442,1542,2842,284952
30 may 202442,4442,8742,3542,8742,87195
29 may 202442,4342,7642,4042,7642,7649
28 may 202442,5643,1742,4042,9042,901962
27 may 202442,9342,9342,5342,8542,851199
24 may 202443,0043,1042,8542,8542,851650
23 may 202444,0044,0043,1143,1943,191047
22 may 202443,0944,1943,0843,8043,801310
21 may 202443,3043,6242,9242,9242,922590
20 may 202444,5244,5243,4943,5343,531700
17 may 202444,8644,8644,5344,6144,611810
16 may 202447,5247,9644,6044,6044,606200
15 may 202445,3845,6045,0845,5545,55659
14 may 202445,2545,2544,8244,8444,841851
13 may 202444,7944,9944,4844,9944,993187
10 may 202444,5044,5844,2644,2644,261112
09 may 202444,4944,4944,4944,4944,49-
08 may 202443,8644,6443,8644,6444,64662
07 may 202443,8044,0043,6243,6743,672110
06 may 202443,6543,9943,6543,7443,74797
03 may 202443,4943,8743,4043,8743,87793
02 may 202443,9744,1243,7943,7943,791125
30 abr 202444,4744,8043,9744,2944,291199
29 abr 202444,5344,8044,4744,5644,561309
26 abr 202444,7145,0644,4945,0645,06570
25 abr 202445,0145,1244,6544,6544,652655
24 abr 202445,0845,4144,9245,1745,171071
23 abr 202445,0345,3644,8345,0045,002333
22 abr 202445,5645,6244,9445,0045,00951
19 abr 202444,9045,3744,8445,3745,371927
18 abr 202444,6645,2844,6644,9244,921719
17 abr 202445,0045,0044,8844,9044,901165
16 abr 202445,2445,3945,2445,3945,391560
15 abr 202445,7546,6045,5845,5845,583658
12 abr 202446,2146,4846,1746,1746,171479
11 abr 202445,7045,9545,6345,9545,952036
10 abr 202445,9346,3745,8546,3746,37884
09 abr 202444,2846,3644,2846,3046,302132
08 abr 202444,9444,9544,5044,5044,501377
05 abr 202444,3144,7344,3144,5944,59911
04 abr 202444,8445,3744,7945,0045,00830
03 abr 202445,6045,6744,9044,9044,901891
03 abr 20240.4 Dividendo
02 abr 202446,7846,8745,6045,6945,283781
28 mar 202446,1546,4845,8046,2545,853460
27 mar 202445,6545,9045,6545,7645,361590
26 mar 202445,6746,0745,6746,0645,661306
25 mar 202446,1446,1445,4346,0345,624580
22 mar 202445,9046,1945,9045,9845,582264
21 mar 202445,2546,1245,2546,1245,723186
20 mar 202445,3545,5645,0445,0444,651492
19 mar 202445,4045,6345,2645,3844,983837
18 mar 202444,8545,4244,8545,3844,99880
15 mar 202445,9045,9945,0045,0044,61831
14 mar 202445,7346,0845,5645,5645,172493
13 mar 202445,6745,9245,5445,5445,15706
12 mar 202445,9346,2545,8546,1945,791578
11 mar 202445,3745,6945,0345,5645,162502
08 mar 202444,4545,2044,4545,2044,801213
07 mar 202445,1045,3344,8044,8044,411624
06 mar 202444,9445,2944,8845,2644,862230
05 mar 202445,0345,4244,8744,8744,472055
04 mar 202444,7645,3544,3745,3044,904507
01 mar 202444,9444,9444,1944,4244,031287
29 feb 202444,5144,5144,0844,5144,122320
28 feb 202444,4744,7244,4444,4444,05793
27 feb 202444,4244,8244,1944,1943,801546
26 feb 202445,2445,2444,6944,8844,491706
23 feb 202444,7245,4444,6945,4445,05690
22 feb 202445,0845,0844,5844,9344,543976
21 feb 202444,4944,9444,4244,6944,301980
20 feb 202445,0845,0844,5044,7844,391084
19 feb 202444,7844,8444,5144,5444,153424
16 feb 202445,2845,7145,1945,1944,801572
15 feb 202444,6046,1044,0145,9345,535961
14 feb 202446,4946,9346,2646,9346,521475
13 feb 202446,1946,5145,9345,9345,532264
12 feb 202446,2846,8646,2646,5246,111245
09 feb 202446,1946,6546,1946,6546,24341
08 feb 202445,9946,4445,9946,0345,621045
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...