Stockscreener 앱 받기
61.40
0.65%
-0.40
시간 외 거래:
61.26
-0.14
-0.23%
Cisco Systems Inc 주식 (CSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-27 | $61.98 | $61.33 | $0.65 | 16,851,906.0 | -0.65% |
| 2025-03-26 | $61.84 | $61.01 | $0.835 | 26,560,247.0 | +1.33% |
| 2025-03-25 | $61.21 | $60.70 | $0.51 | 19,776,580.0 | +0.03% |
| 2025-03-24 | $61.38 | $60.88 | $0.50 | 19,028,197.0 | +1.11% |
| 2025-03-21 | $60.40 | $59.42 | $0.975 | 58,961,649.0 | -0.53% |
| 2025-03-20 | $61.02 | $60.34 | $0.68 | 16,202,394.0 | -0.82% |
| 2025-03-19 | $61.58 | $60.50 | $1.08 | 13,876,702.0 | +1.36% |
| 2025-03-18 | $60.80 | $59.67 | $1.13 | 16,021,323.0 | -0.97% |
| 2025-03-17 | $61.21 | $60.34 | $0.87 | 13,487,358.0 | +0.64% |
| 2025-03-14 | $60.62 | $59.92 | $0.70 | 15,875,764.0 | +1.39% |
| 2025-03-13 | $60.49 | $59.23 | $1.26 | 15,987,590.0 | -1.31% |
| 2025-03-12 | $61.18 | $60.24 | $0.935 | 18,218,107.0 | -0.35% |
| 2025-03-11 | $62.38 | $60.53 | $1.85 | 23,888,641.0 | -2.24% |
| 2025-03-10 | $63.69 | $61.68 | $2.01 | 26,085,773.0 | -2.94% |
| 2025-03-07 | $64.17 | $62.19 | $1.98 | 20,402,594.0 | +0.84% |
| 2025-03-06 | $64.02 | $62.76 | $1.26 | 22,126,201.0 | -0.86% |
| 2025-03-05 | $64.17 | $62.80 | $1.38 | 13,934,258.0 | +1.11% |
| 2025-03-04 | $63.67 | $63.00 | $0.675 | 8,597,335.0 | -0.35% |
| 2025-03-03 | $64.88 | $63.19 | $1.69 | 19,389,800.0 | -0.98% |
| 2025-02-28 | $64.16 | $62.83 | $1.33 | 25,149,549.0 | +0.47% |
| 2025-02-27 | $65.29 | $63.75 | $1.54 | 21,745,860.0 | -0.42% |
| 2025-02-26 | $64.78 | $63.94 | $0.835 | 12,564,442.0 | -0.30% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $64.88 | $59.23 | $5.65 | 402,124,325.0 | -4.23% |
| 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
| 월 | 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
| 월 | 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% |
0.26%
1.14%
자본화:
|
볼륨(24시간):