Mercados españoles cerrados en 5 hrs 3 min

Cisco Systems Inc (CIS.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,35+0,54 (+1,23%)
A partir del 11:53AM 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 202444,3344,4544,3344,3544,35643
27 jun 202443,7243,8543,7243,8143,81225
26 jun 202444,1344,3844,0044,0044,00127
25 jun 202443,9944,4743,9944,3344,33535
24 jun 202444,3344,4044,0244,0244,02479
21 jun 202443,5944,6543,5944,3744,37337
20 jun 202442,6743,0142,6742,9242,92210
19 jun 202442,0142,8542,0142,7442,7488
18 jun 202442,5842,6942,5842,6042,60250
17 jun 202442,6242,7242,1042,4642,46431
14 jun 202442,2942,5142,2942,5142,51532
13 jun 202442,0442,3542,0442,2442,24465
12 jun 202442,6042,6241,9242,1442,14260
11 jun 202442,3142,6342,3142,6342,63101
10 jun 202442,4942,6542,2242,4942,491724
07 jun 202442,3342,7742,3342,7742,771894
06 jun 202442,2642,4942,2542,4542,45203
05 jun 202443,6943,6942,2842,4042,401666
04 jun 202442,6342,9242,6342,9242,9216
03 jun 202442,8542,9942,6342,6342,63415
31 may 202442,6242,7342,3942,7342,731207
30 may 202442,3642,8142,3642,6842,68400
29 may 202442,3742,7842,3542,7842,78685
28 may 202442,5342,9642,4742,4742,47123
27 may 202442,7442,7942,5542,7442,74365
24 may 202443,1243,1242,7542,7542,75657
23 may 202443,7043,7943,0743,0743,07603
22 may 202443,2844,0543,2844,0044,00575
21 may 202443,4243,4443,1743,3243,32725
20 may 202444,2144,2143,6043,6043,60775
17 may 202444,5144,7644,2644,2644,26309
16 may 202447,6347,9444,6544,6544,651905
15 may 202445,2245,5245,1945,5245,52930
14 may 202445,0445,1144,7145,0345,03106
13 may 202444,6345,1044,6345,0145,01722
10 may 202444,4844,5344,3244,4044,40975
09 may 202444,5844,8244,3344,3344,3337
08 may 202443,9644,7643,9444,6744,67236
07 may 202443,8144,0043,7943,7943,79690
06 may 202443,7443,9643,6743,6743,67480
03 may 202443,7143,8943,4443,6743,67465
02 may 202444,0144,0143,5743,5743,57625
30 abr 202444,4744,5144,0144,0144,01463
29 abr 202444,6944,7844,4244,4244,42747
26 abr 202444,7944,9144,7144,7644,7645
25 abr 202445,2045,5744,7344,7444,74500
24 abr 202444,9645,1844,9445,0145,0121
23 abr 202445,0745,1845,0745,1845,1861
22 abr 202445,3645,5845,0945,0945,09264
19 abr 202444,9245,3144,9245,3145,31294
18 abr 202444,8145,1744,8145,1545,15283
17 abr 202445,0645,0744,8444,9244,92486
16 abr 202445,5345,5345,1145,1545,15270
15 abr 202445,5346,6445,4245,4245,42559
12 abr 202446,1346,3245,8345,8345,832008
11 abr 202445,7245,8945,6345,8945,89322
10 abr 202445,9946,2245,4945,7145,714671
09 abr 202444,4246,0844,4245,9245,923093
08 abr 202444,6744,8044,5244,5444,54437
05 abr 202444,1644,6144,1644,6144,61120
04 abr 202445,0745,0744,5144,5144,51150
03 abr 202445,3745,5045,3645,3645,36150
03 abr 20240.4 Dividendo
02 abr 202446,4946,6845,9145,9145,511589
28 mar 202445,8446,2145,8446,2045,80145
27 mar 202445,6545,9445,6545,6645,26723
26 mar 202445,7845,9045,6545,6845,281936
25 mar 202445,9045,9645,5445,8345,431807
22 mar 202445,9946,1345,9946,0545,65635
21 mar 202445,5546,0045,4946,0045,60751
20 mar 202445,2445,4145,0445,0444,651635
19 mar 202445,2645,5845,2645,2844,891410
18 mar 202445,0145,6045,0145,2844,89452
15 mar 202445,8345,8345,1045,1044,7070
14 mar 202445,8346,1045,7645,7645,371085
13 mar 202445,6745,8545,6345,7445,34137
12 mar 202446,0246,2645,7145,8045,40329
11 mar 202445,2145,7645,2145,7645,361038
08 mar 202444,5445,4244,5045,4245,021652
07 mar 202444,9245,0044,6344,6344,24179
06 mar 202444,9745,2444,8245,0844,691280
05 mar 202445,0645,2644,8844,9744,581400
04 mar 202444,6545,3844,4645,2644,862387
01 mar 202444,6544,8144,3144,6644,271607
29 feb 202444,1944,7644,1944,7444,361298
28 feb 202444,8044,8044,5444,6044,222155
27 feb 202444,5144,6744,3544,3543,962264
26 feb 202445,1945,1944,7944,8944,50877
23 feb 202444,8345,2644,8345,2244,83721
22 feb 202444,5244,8844,5244,8844,481320
21 feb 202444,6544,7844,6544,7844,3870
20 feb 202444,5644,8144,5644,5744,18230
19 feb 202444,8344,8844,6044,7244,333407
16 feb 202445,4645,5844,9344,9344,54673
15 feb 202444,4346,0344,1045,5145,1110.399
14 feb 202446,2646,6746,2646,6346,23667
13 feb 202446,5346,5345,9345,9345,53544
12 feb 202446,3146,5946,2246,4246,022880
09 feb 202446,2246,5046,1346,4646,06369
08 feb 202446,0846,4046,0846,1545,752200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...