_
_

Cisco Systems

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
25-05-2024 46,370 -0,4935 -- 46,370 -0,2300 18.462.823,2
24-05-2024 46,390 -0,4506 46,790 46,380 -0,2100 18.462.127,7
23-05-2024 46,600 -1,6462 47,470 46,515 -0,7800 24.768.859,8
22-05-2024 47,380 0,7013 47,830 46,800 0,3300 27.218.088,4
21-05-2024 47,130 -2,1996 47,160 46,610 -1,0600 28.335.541,6
20-05-2024 -- -- 48,300 47,020 -- --
17-05-2024 48,190 -0,5161 48,590 48,110 -0,2500 25.732.119,9
16-05-2024 48,460 -7,0400 51,440 48,170 -3,6700 76.852.404,6
15-05-2024 48,950 0,5339 54,000 48,730 0,2600 20.081.890,8
14-05-2024 -- -- 49,170 48,390 -- --
13-05-2024 48,690 1,3108 48,810 48,130 0,6300 15.576.156,1
10-05-2024 48,060 0,2921 48,150 47,705 0,1400 15.769.220,5
09-05-2024 47,920 0,1044 48,090 47,660 0,0500 15.120.671,2
08-05-2024 -- -- 48,135 47,260 -- --
07-05-2024 47,260 0,3184 47,455 47,010 0,1500 22.304.190,2
06-05-2024 47,110 -0,1695 47,430 46,970 -0,0800 12.535.908,3
03-05-2024 47,190 0,8764 47,400 46,770 0,4100 19.967.960,0
02-05-2024 46,780 -0,3620 47,110 46,510 -0,1700 17.987.916,9
01-05-2024 -- -- 47,565 46,650 -- --
30-04-2024 47,010 -1,5291 47,730 46,800 -0,7300 21.459.991,1
29-04-2024 47,740 -0,2715 48,310 47,580 -0,1300 14.037.301,2
27-04-2024 47,870 0,0417 -- -- 0,0200 17.663.589,5
26-04-2024 47,850 -1,2383 48,270 47,600 -0,6000 20.108.369,0
25-04-2024 -- -- 48,920 47,770 -- --
24-04-2024 48,450 0,7067 48,710 47,920 0,3400 16.534.983,6
23-04-2024 48,140 -0,3931 48,450 48,050 -0,1900 20.346.907,0
22-04-2024 48,160 -0,3517 48,600 48,010 -0,1700 20.346.425,6
19-04-2024 48,330 0,4572 48,430 47,930 0,2200 20.526.014,0
18-04-2024 48,110 0,6695 48,365 47,880 0,3200 16.871.722,1
17-04-2024 47,790 -0,2296 48,270 47,715 -0,1100 14.802.825,6
16-04-2024 47,900 -0,8076 48,510 47,850 -0,3900 15.924.128,2
15-04-2024 -- -- 49,830 48,205 -- --
12-04-2024 48,500 -2,1782 49,490 48,440 -1,0800 19.698.523,8
11-04-2024 49,580 0,8954 49,600 49,000 0,4400 18.028.395,4
10-04-2024 49,140 -1,9944 50,080 48,820 -1,0000 25.612.668,9
09-04-2024 -- -- 50,200 48,390 -- --
08-04-2024 48,260 -0,4743 48,660 48,180 -0,2300 13.431.148,3
05-04-2024 48,490 0,7061 48,660 47,910 0,3400 22.023.159,6
04-04-2024 48,150 -1,0684 49,540 48,045 -0,5200 27.390.727,1
03-04-2024 48,670 -0,6734 49,210 48,665 -0,3300 17.051.927,2
02-04-2024 49,400 -1,2789 50,080 49,145 -0,6400 16.999.733,9
01-04-2024 50,040 0,1200 50,200 49,850 0,0600 18.448.471,9
28-03-2024 49,980 0,5431 50,190 49,790 0,2700 17.179.611,1
27-03-2024 49,710 0,4039 49,900 49,410 0,2000 15.437.673,1
26-03-2024 49,510 -0,3822 49,800 49,480 -0,1900 11.088.617,4
25-03-2024 49,700 -0,1807 49,760 49,300 -0,0900 11.641.511,6