Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CSCO.US
48.53+3.09(+6.80%)(czas lokalny: 15.08.2024 16:00)Cisco Systems, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 48.75 | 50.28 | 48.16 | 48.53 | 45 976 376 | 0 |
14.08.2024 | 45.04 | 45.74 | 45.04 | 45.44 | 30 675 616 | 0 |
13.08.2024 | 44.98 | 45.38 | 44.89 | 45.37 | 20 976 916 | 0 |
12.08.2024 | 45.62 | 45.74 | 44.50 | 44.86 | 20 289 548 | 0 |
09.08.2024 | 45.69 | 46.05 | 45.24 | 45.47 | 21 217 648 | 0 |
08.08.2024 | 45.36 | 46.27 | 45.28 | 45.83 | 18 369 104 | 0 |
07.08.2024 | 45.42 | 46.21 | 45.09 | 45.12 | 18 301 124 | 0 |
06.08.2024 | 44.70 | 45.74 | 44.64 | 45.16 | 20 524 012 | 0 |
05.08.2024 | 46.58 | 46.68 | 44.69 | 44.74 | 29 669 600 | 0 |
02.08.2024 | 47.64 | 47.75 | 46.35 | 46.66 | 24 000 150 | 0 |
01.08.2024 | 48.62 | 48.72 | 47.20 | 47.39 | 18 837 522 | 0 |
31.07.2024 | 48.41 | 48.77 | 48.24 | 48.45 | 19 953 598 | 0 |
30.07.2024 | 48.18 | 48.55 | 47.89 | 48.14 | 20 165 992 | 0 |
29.07.2024 | 47.80 | 48.21 | 47.44 | 47.99 | 11 475 670 | 0 |
26.07.2024 | 47.24 | 48.01 | 47.24 | 47.88 | 16 104 858 | 0 |
25.07.2024 | 47.36 | 48.19 | 47.06 | 47.24 | 20 631 194 | 0 |
24.07.2024 | 46.48 | 47.03 | 46.24 | 46.85 | 25 318 240 | 0 |
23.07.2024 | 46.72 | 46.77 | 46.34 | 46.36 | 16 372 011 | 0 |
22.07.2024 | 47.25 | 47.38 | 46.77 | 46.82 | 19 899 394 | 0 |
19.07.2024 | 48.09 | 48.10 | 47.14 | 47.32 | 18 289 180 | 0 |
18.07.2024 | 48.20 | 48.64 | 47.98 | 48.04 | 18 462 468 | 0 |
17.07.2024 | 47.46 | 48.74 | 47.35 | 48.52 | 26 638 650 | 0 |
16.07.2024 | 47.50 | 47.97 | 47.22 | 47.42 | 17 037 284 | 0 |
15.07.2024 | 47.41 | 47.48 | 46.78 | 47.40 | 15 925 934 | 0 |
12.07.2024 | 46.71 | 47.85 | 46.65 | 47.38 | 20 936 110 | 0 |
11.07.2024 | 46.19 | 46.91 | 46.17 | 46.76 | 19 748 696 | 0 |
10.07.2024 | 46.06 | 46.29 | 45.83 | 46.27 | 18 737 312 | 0 |
09.07.2024 | 46.00 | 46.10 | 45.65 | 45.80 | 17 346 620 | 0 |
08.07.2024 | 46.35 | 46.78 | 45.95 | 46.06 | 19 320 860 | 0 |
05.07.2024 | 46.43 | 46.76 | 46.30 | 46.65 | 14 692 599 | 0 |
03.07.2024 | 47.15 | 47.52 | 46.69 | 46.69 | 8 118 296 | 0 |
02.07.2024 | 47.40 | 47.79 | 46.96 | 47.28 | 19 794 236 | 0 |
01.07.2024 | 47.42 | 47.84 | 47.35 | 47.52 | 17 776 004 | 0 |
28.06.2024 | 47.45 | 47.86 | 47.34 | 47.51 | 23 921 056 | 0 |
27.06.2024 | 46.80 | 47.51 | 46.77 | 47.45 | 16 541 896 | 0 |
26.06.2024 | 47.06 | 47.41 | 46.80 | 46.86 | 13 981 318 | 0 |
25.06.2024 | 47.20 | 47.82 | 46.99 | 47.38 | 17 793 636 | 0 |
24.06.2024 | 47.49 | 47.78 | 47.02 | 47.28 | 19 136 152 | 0 |
21.06.2024 | 47.10 | 47.84 | 47.05 | 47.29 | 65 576 288 | 0 |
20.06.2024 | 45.91 | 46.87 | 45.86 | 46.72 | 25 613 164 | 0 |
18.06.2024 | 45.57 | 45.97 | 45.97 | 45.97 | 17 627 022 | 0 |
17.06.2024 | 45.40 | 45.71 | 44.95 | 45.69 | 16 381 952 | 0 |
14.06.2024 | 45.32 | 45.71 | 44.97 | 45.68 | 15 274 176 | 0 |
13.06.2024 | 45.42 | 45.55 | 45.12 | 45.52 | 16 149 013 | 0 |
12.06.2024 | 45.99 | 46.08 | 45.39 | 45.62 | 16 803 100 | 0 |
11.06.2024 | 45.69 | 45.93 | 45.36 | 45.77 | 17 450 742 | 0 |
10.06.2024 | 45.71 | 45.86 | 45.27 | 45.85 | 13 404 610 | 0 |
07.06.2024 | 45.94 | 46.29 | 45.79 | 45.84 | 15 734 605 | 0 |
06.06.2024 | 45.94 | 46.39 | 45.78 | 46.23 | 15 456 061 | 0 |
05.06.2024 | 47.59 | 47.63 | 45.64 | 46.02 | 28 746 400 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus