CISCO SYSTEMS, INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 03-02-2023 | 48,63 | -1,40 | 49,15 | 48,51 | -0,69 | 6.944.229 |
| 02-02-2023 | 49,32 | 1,54 | 49,56 | 48,36 | 0,75 | 7.304.576 |
| 27-01-2023 | 48,51 | 0,35 | 48,73 | 47,98 | 0,17 | 5.678.424 |
| 26-01-2023 | 48,34 | 0,75 | 48,47 | 47,84 | 0,36 | 5.005.051 |
| 25-01-2023 | 47,98 | 0,36 | 48,08 | 47,23 | 0,17 | 5.832.059 |
| 24-01-2023 | 47,81 | 0,65 | 48,01 | 47,06 | 0,31 | 4.832.609 |
| 23-01-2023 | 47,50 | 1,54 | 47,86 | 46,84 | 0,72 | 5.644.272 |
| 20-01-2023 | 46,78 | 0,69 | 46,83 | 45,68 | 0,32 | 9.837.503 |
| 19-01-2023 | 46,46 | -0,94 | 47,02 | 46,40 | -0,44 | 7.415.699 |
| 18-01-2023 | 46,90 | -2,45 | 48,26 | 46,90 | -1,18 | 7.407.481 |
| 17-01-2023 | 48,08 | -1,64 | 48,93 | 47,96 | -0,80 | 8.663.512 |
| 13-01-2023 | 48,88 | -0,24 | 49,02 | 48,42 | -0,12 | 4.507.676 |
| 12-01-2023 | 49,00 | -0,43 | 49,43 | 48,86 | -0,21 | 5.577.448 |
| 11-01-2023 | 49,21 | 0,82 | 49,23 | 48,70 | 0,40 | 5.378.749 |
| 10-01-2023 | 48,81 | 0,47 | 49,21 | 48,59 | 0,23 | 4.167.154 |
| 09-01-2023 | 48,58 | 0,54 | 49,21 | 48,22 | 0,26 | 4.617.134 |
| 06-01-2023 | 48,32 | 3,07 | 48,58 | 47,28 | 1,44 | 9.069.337 |
| 05-01-2023 | 46,88 | -1,41 | 47,46 | 46,77 | -0,67 | 7.169.519 |
| 04-01-2023 | 47,55 | -0,02 | 48,48 | 47,18 | -0,01 | 5.987.165 |
| 03-01-2023 | 47,94 | 0,63 | 48,04 | 47,32 | 0,30 | 6.346.152 |
| 30-12-2022 | 47,64 | 0,29 | 47,67 | 46,95 | 0,14 | 6.206.334 |
| 29-12-2022 | 47,50 | 0,91 | 47,74 | 47,38 | 0,43 | 4.898.194 |
| 28-12-2022 | 47,07 | -0,97 | 47,77 | 46,98 | -0,46 | 4.184.035 |
| 27-12-2022 | 47,53 | 0,11 | 47,70 | 47,22 | 0,05 | 3.839.770 |
| 23-12-2022 | 47,48 | 0,34 | 47,49 | 47,01 | 0,16 | 3.836.385 |
| 22-12-2022 | 47,32 | -0,71 | 47,44 | 46,69 | -0,34 | 5.791.140 |
| 21-12-2022 | 47,66 | 0,61 | 47,96 | 47,43 | 0,29 | 5.808.473 |
| 20-12-2022 | 47,37 | -0,06 | 47,56 | 46,80 | -0,03 | 5.795.081 |
| 19-12-2022 | 47,40 | -0,86 | 47,96 | 47,15 | -0,41 | 7.765.990 |
| 16-12-2022 | 47,81 | -0,71 | 48,00 | 47,09 | -0,34 | 31.631.098 |
| 15-12-2022 | 48,15 | -2,33 | 49,05 | 47,75 | -1,15 | 7.138.627 |
| 14-12-2022 | 49,30 | -0,68 | 50,06 | 48,83 | -0,34 | 6.724.945 |
| 13-12-2022 | 49,64 | 0,69 | 50,71 | 49,24 | 0,34 | 8.869.265 |
| 12-12-2022 | 49,30 | 1,73 | 49,32 | 48,37 | 0,84 | 6.971.866 |
| 09-12-2022 | 48,46 | -1,08 | 49,15 | 48,44 | -0,53 | 4.972.436 |
| 08-12-2022 | 48,99 | 1,68 | 49,20 | 48,62 | 0,81 | 5.967.880 |
| 07-12-2022 | 48,18 | -0,84 | 48,54 | 48,07 | -0,41 | 6.446.350 |
| 06-12-2022 | 48,59 | -1,50 | 49,39 | 48,27 | -0,74 | 5.366.325 |
| 05-12-2022 | 49,33 | -0,74 | 49,64 | 49,17 | -0,37 | 4.617.804 |
| 02-12-2022 | 49,70 | -0,54 | 49,84 | 48,92 | -0,27 | 4.433.168 |
