Scarica l'app Stockscreener
48.34
2.68%
-1.33
Dopo l'orario di chiusura:
48.44
0.10
+0.21%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché CSCO Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Cisco Systems, Inc. (CSCO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $50.11 | $48.16 | $1.95 | 47,409,161.0 | -2.68% |
| 2024-05-15 | $49.73 | $48.73 | $0.995 | 33,393,424.0 | +1.47% |
| 2024-05-14 | $49.18 | $48.35 | $0.83 | 17,092,269.0 | +0.55% |
| 2024-05-13 | $48.82 | $48.23 | $0.59 | 14,599,397.0 | +1.29% |
| 2024-05-10 | $48.10 | $47.70 | $0.40 | 11,689,866.0 | +0.56% |
| 2024-05-09 | $48.09 | $47.65 | $0.44 | 12,059,065.0 | -0.44% |
| 2024-05-08 | $48.14 | $47.25 | $0.89 | 14,703,144.0 | +1.52% |
| 2024-05-07 | $47.46 | $47.01 | $0.455 | 13,824,503.0 | +0.36% |
| 2024-05-06 | $47.44 | $46.97 | $0.465 | 13,920,765.0 | -0.02% |
| 2024-05-03 | $47.40 | $46.84 | $0.56 | 16,619,524.0 | +0.71% |
| 2024-05-02 | $47.12 | $46.60 | $0.52 | 14,704,656.0 | -0.11% |
| 2024-05-01 | $47.57 | $46.68 | $0.889 | 16,489,650.0 | -0.30% |
| 2024-04-30 | $47.69 | $46.97 | $0.72 | 17,471,334.0 | -1.67% |
| 2024-04-29 | $48.31 | $47.58 | $0.73 | 10,722,939.0 | -0.17% |
| 2024-04-26 | $48.28 | $47.61 | $0.67 | 14,117,820.0 | -0.50% |
| 2024-04-25 | $48.93 | $47.85 | $1.08 | 17,558,113.0 | -0.52% |
| 2024-04-24 | $48.38 | $47.92 | $0.46 | 13,533,053.0 | +0.06% |
| 2024-04-23 | $48.46 | $48.05 | $0.405 | 14,775,328.0 | +0.37% |
| 2024-04-22 | $48.59 | $48.00 | $0.59 | 16,317,592.0 | -0.37% |
| 2024-04-19 | $48.43 | $48.03 | $0.40 | 19,069,406.0 | +0.44% |
| 2024-04-18 | $48.41 | $47.88 | $0.53 | 12,350,631.0 | +0.67% |
| 2024-04-17 | $48.28 | $47.71 | $0.5699 | 13,844,651.0 | -0.27% |
Cisco Systems, Inc. Stock (CSCO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cisco Systems, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CSCO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cisco Systems, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cisco Systems, Inc. Storia dei prezzi delle azioni (CSCO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $50.11 | $46.60 | $3.51 | 273,914,585.0 | +2.89% |
| 2024-04 | $50.20 | $46.97 | $3.23 | 356,924,547.0 | -5.87% |
| 2024-03 | $50.55 | $47.66 | $2.89 | 392,640,315.0 | +3.18% |
| 2024-02 | $50.61 | $47.85 | $2.76 | 417,559,400.0 | -3.61% |
| 2024-01 | $52.62 | $49.43 | $3.19 | 375,995,043.0 | -0.67% |
Cisco Systems, Inc. Storia dei prezzi delle azioni (CSCO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $50.63 | $47.59 | $3.04 | 390,180,498.0 | +4.42% |
| 2023-11 | $53.50 | $46.20 | $7.30 | 470,531,975.0 | -7.19% |
| 2023-10 | $54.59 | $51.09 | $3.49 | 321,866,570.0 | -3.03% |
| 2023-09 | $58.19 | $52.53 | $5.66 | 337,518,912.0 | -6.26% |
| 2023-08 | $57.53 | $52.24 | $5.29 | 426,469,582.0 | +10.20% |
| 2023-07 | $53.88 | $50.05 | $3.83 | 382,791,596.0 | +0.58% |
| 2023-06 | $52.41 | $49.14 | $3.27 | 356,469,410.0 | +4.17% |
| 2023-05 | $50.48 | $45.55 | $4.93 | 439,432,375.0 | +5.12% |
| 2023-04 | $52.56 | $45.97 | $6.59 | 349,839,636.0 | -9.61% |
| 2023-03 | $52.35 | $48.02 | $4.33 | 426,383,257.0 | +7.96% |
| 2023-02 | $51.74 | $46.43 | $5.31 | 388,272,207.0 | -0.51% |
| 2023-01 | $49.43 | $45.67 | $3.76 | 327,276,524.0 | +2.16% |
Cisco Systems, Inc. Storia dei prezzi delle azioni (CSCO) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $50.71 | $46.69 | $4.02 | 376,211,106.0 | -4.18% |
| 2022-11 | $49.83 | $43.39 | $6.44 | 423,934,567.0 | +9.44% |
| 2022-10 | $45.71 | $38.60 | $7.11 | 414,653,420.0 | +13.57% |
| 2022-09 | $46.73 | $39.96 | $6.77 | 408,726,344.0 | -10.55% |
| 2022-08 | $50.00 | $44.54 | $5.46 | 428,990,464.0 | -1.45% |
| 2022-07 | $45.87 | $40.82 | $5.05 | 346,974,528.0 | +6.43% |
| 2022-06 | $46.09 | $42.19 | $3.90 | 471,398,631.0 | -5.35% |
| 2022-05 | $51.66 | $41.02 | $10.63 | 642,096,205.0 | -8.02% |
| 2022-04 | $56.19 | $48.87 | $7.32 | 383,865,645.0 | -12.16% |
| 2022-03 | $57.00 | $53.68 | $3.32 | 499,715,195.0 | -0.02% |
| 2022-02 | $57.69 | $52.70 | $4.99 | 419,529,569.0 | +0.18% |
| 2022-01 | $63.35 | $53.45 | $9.91 | 474,345,577.0 | -12.15% |
0.38%
0.45%
Capitalizzazione:
|
Volume (24 ore):