CISCO SYSTEMS, INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 17-07-2019 | 57,21 | -0,71 | 57,79 | 57,19 | -0,41 | 3.389.450 |
| 16-07-2019 | 57,62 | -0,74 | 58,25 | 57,47 | -0,43 | 3.717.992 |
| 15-07-2019 | 58,05 | 0,17 | 58,22 | 57,87 | 0,10 | 3.039.562 |
| 12-07-2019 | 57,95 | 1,13 | 57,99 | 57,58 | 0,65 | 3.614.788 |
| 11-07-2019 | 57,30 | 0,30 | 57,62 | 56,93 | 0,17 | 5.357.420 |
| 10-07-2019 | 57,13 | 1,40 | 57,64 | 56,60 | 0,79 | 5.452.929 |
| 09-07-2019 | 56,34 | 0,27 | 56,68 | 56,05 | 0,15 | 6.135.196 |
| 08-07-2019 | 56,19 | -0,72 | 56,48 | 55,97 | -0,41 | 5.053.105 |
| 05-07-2019 | 56,60 | 0,21 | 56,73 | 55,72 | 0,12 | 5.597.956 |
| 03-07-2019 | 56,48 | 1,84 | 56,54 | 55,54 | 1,02 | 4.311.898 |
| 02-07-2019 | 55,81 | 1,95 | 55,91 | 54,78 | 1,07 | 6.233.292 |
| 01-07-2019 | 54,74 | 0,02 | 55,35 | 54,23 | 0,01 | 7.542.782 |
| 28-06-2019 | 54,73 | -1,79 | 55,97 | 54,03 | -1,00 | 34.092.920 |
| 27-06-2019 | 55,73 | -1,54 | 57,25 | 55,47 | -0,87 | 7.353.361 |
| 26-06-2019 | 56,60 | 0,93 | 57,04 | 56,37 | 0,52 | 7.012.646 |
| 25-06-2019 | 56,08 | -1,92 | 57,20 | 56,01 | -1,10 | 8.628.195 |
| 24-06-2019 | 57,18 | 0,26 | 57,29 | 56,70 | 0,15 | 5.422.291 |
| 21-06-2019 | 57,03 | -0,66 | 58,14 | 56,98 | -0,38 | 33.346.216 |
| 20-06-2019 | 57,41 | 2,28 | 57,53 | 56,69 | 1,28 | 7.208.599 |
| 19-06-2019 | 56,13 | 0,14 | 56,37 | 55,77 | 0,08 | 8.125.571 |
| 18-06-2019 | 56,05 | 1,17 | 56,65 | 55,76 | 0,65 | 6.971.965 |
| 17-06-2019 | 55,40 | 1,19 | 55,47 | 54,86 | 0,65 | 5.769.608 |
| 14-06-2019 | 54,75 | -2,53 | 56,00 | 54,66 | -1,42 | 6.492.831 |
| 13-06-2019 | 56,17 | 0,56 | 56,26 | 55,78 | 0,31 | 5.486.841 |
| 12-06-2019 | 55,86 | -2,19 | 56,58 | 55,66 | -1,25 | 6.570.562 |
| 11-06-2019 | 57,11 | 1,22 | 57,56 | 56,76 | 0,69 | 6.817.854 |
| 10-06-2019 | 56,42 | 0,88 | 56,65 | 55,96 | 0,49 | 5.068.134 |
| 07-06-2019 | 55,93 | 1,51 | 56,30 | 55,04 | 0,83 | 5.368.178 |
| 06-06-2019 | 55,10 | 0,64 | 55,30 | 54,22 | 0,35 | 5.157.176 |
| 05-06-2019 | 54,75 | 2,86 | 54,79 | 53,76 | 1,52 | 7.206.453 |
| 04-06-2019 | 53,23 | 2,80 | 53,63 | 52,41 | 1,45 | 6.341.309 |
| 03-06-2019 | 51,78 | -0,48 | 52,56 | 51,49 | -0,25 | 8.037.894 |
| 31-05-2019 | 52,03 | -2,87 | 52,80 | 52,02 | -1,54 | 7.629.431 |
| 30-05-2019 | 53,57 | 0,73 | 53,78 | 53,34 | 0,39 | 4.393.808 |
| 29-05-2019 | 53,18 | -1,39 | 53,51 | 52,86 | -0,75 | 6.866.432 |
| 28-05-2019 | 53,93 | -0,81 | 55,03 | 53,83 | -0,44 | 13.775.311 |
| 24-05-2019 | 54,37 | 0,33 | 54,67 | 54,06 | 0,18 | 4.365.408 |
| 23-05-2019 | 54,19 | -2,69 | 55,00 | 53,94 | -1,50 | 7.545.960 |
| 22-05-2019 | 55,69 | -1,47 | 56,30 | 55,68 | -0,83 | 5.981.694 |
| 21-05-2019 | 56,52 | 0,91 | 56,75 | 56,14 | 0,51 | 6.409.987 |
