loading

Cisco Systems Inc 주식 (CSCO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $63.17 $62.30 $0.875 25,850,195.0 -0.02%
2025-05-29 $63.74 $62.48 $1.26 13,964,503.0 -0.46%
2025-05-28 $63.98 $63.25 $0.735 13,731,534.0 -0.64%
2025-05-27 $63.99 $63.34 $0.655 17,418,472.0 +1.01%
2025-05-23 $63.22 $62.53 $0.69 15,634,749.0 -0.39%
2025-05-22 $63.72 $62.95 $0.77 15,622,051.0 +0.25%
2025-05-21 $63.91 $62.97 $0.9336 15,526,731.0 -0.35%
2025-05-20 $63.85 $63.06 $0.785 14,994,749.0 -0.78%
2025-05-19 $64.13 $63.18 $0.95 16,232,786.0 +0.47%
2025-05-16 $64.03 $62.98 $1.05 30,194,495.0 -1.00%
2025-05-15 $65.75 $62.92 $2.83 60,714,720.0 +4.85%
2025-05-14 $61.87 $60.84 $1.02 33,389,273.0 -0.79%
2025-05-13 $62.24 $61.60 $0.635 18,520,050.0 +0.18%
2025-05-12 $61.85 $61.12 $0.73 22,127,412.0 +3.18%
2025-05-09 $60.83 $59.44 $1.39 17,465,079.0 +0.10%
2025-05-08 $60.28 $59.42 $0.855 15,128,923.0 +0.24%
2025-05-07 $59.90 $59.07 $0.825 14,073,450.0 +0.59%
2025-05-06 $59.51 $58.58 $0.93 13,281,540.0 -0.17%
2025-05-05 $59.65 $58.88 $0.77 14,751,402.0 -0.02%
2025-05-02 $59.41 $58.73 $0.68 18,746,550.0 +2.08%
2025-05-01 $58.47 $57.68 $0.7874 16,393,684.0 +0.68%

Cisco Systems Inc 주식 (CSCO) 연도별 가격 이력

이 심층 분석에서는 Cisco Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CSCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cisco Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Cisco Systems Inc 주식 (CSCO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $65.75 $57.68 $8.07 449,612,543.0 +9.20%
2025-04 $62.04 $52.11 $9.93 523,888,387.0 -6.45%
2025-03 $64.88 $59.23 $5.65 438,682,379.0 -3.74%
2025-02 $66.50 $59.55 $6.95 371,307,779.0 +5.79%
2025-01 $62.31 $58.17 $4.14 349,801,112.0 +2.36%

Cisco Systems Inc 주식 (CSCO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $60.23 $57.27 $2.96 352,771,187.0 -0.03%
2024-11 $59.87 $54.53 $5.34 367,194,603.0 +8.11%
2024-10 $57.05 $52.13 $4.92 323,558,477.0 +2.91%
2024-09 $53.31 $47.85 $5.46 324,395,710.0 +5.30%
2024-08 $51.02 $44.50 $6.52 427,928,534.0 +4.31%
2024-07 $48.77 $45.65 $3.12 369,768,292.0 +1.98%
2024-06 $47.86 $44.95 $2.91 375,766,952.0 +2.17%
2024-05 $50.11 $45.85 $4.26 431,228,189.0 -1.02%
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 주식 (CSCO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
communication_equipment MSI
$415.38
price down icon 0.73%
communication_equipment NOK
$5.22
price down icon 2.43%
$8.46
price down icon 0.70%
communication_equipment UI
$395.29
price down icon 0.23%
communication_equipment HPE
$17.28
price down icon 2.10%
자본화:     |  볼륨(24시간):