Stockscreener 앱 받기
58.52
1.54%
0.89
시간 외 거래:
58.54
0.02
+0.03%
Cisco Systems Inc 주식 (CSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $58.78 | $57.27 | $1.51 | 61,619,774.0 | +1.54% |
| 2024-12-19 | $58.14 | $57.34 | $0.80 | 18,014,539.0 | +0.17% |
| 2024-12-18 | $58.71 | $57.48 | $1.23 | 20,448,704.0 | -1.69% |
| 2024-12-17 | $59.07 | $58.17 | $0.90 | 20,464,927.0 | +0.29% |
| 2024-12-16 | $58.49 | $57.84 | $0.645 | 24,354,465.0 | -0.46% |
| 2024-12-13 | $58.94 | $58.38 | $0.555 | 11,632,922.0 | -0.39% |
| 2024-12-12 | $59.74 | $58.62 | $1.12 | 16,619,621.0 | +0.44% |
| 2024-12-11 | $58.96 | $58.31 | $0.65 | 21,448,218.0 | -0.22% |
| 2024-12-10 | $58.86 | $58.13 | $0.73 | 13,997,547.0 | -0.39% |
| 2024-12-09 | $59.88 | $58.86 | $1.02 | 14,391,734.0 | -1.57% |
| 2024-12-06 | $60.08 | $59.77 | $0.315 | 13,669,737.0 | -0.22% |
| 2024-12-05 | $60.23 | $59.70 | $0.53 | 19,485,744.0 | +0.67% |
| 2024-12-04 | $59.84 | $59.27 | $0.575 | 16,142,296.0 | +0.24% |
| 2024-12-03 | $59.52 | $59.16 | $0.36 | 10,439,893.0 | +0.08% |
| 2024-12-02 | $59.70 | $59.14 | $0.56 | 14,646,037.0 | +0.37% |
| 2024-11-29 | $59.59 | $59.04 | $0.55 | 10,122,820.0 | -0.13% |
| 2024-11-27 | $59.87 | $58.93 | $0.94 | 11,581,591.0 | -0.50% |
| 2024-11-26 | $59.64 | $58.94 | $0.70 | 13,644,082.0 | +1.45% |
| 2024-11-25 | $58.96 | $58.26 | $0.70 | 47,361,582.0 | +0.32% |
| 2024-11-22 | $58.70 | $57.45 | $1.25 | 14,374,286.0 | +1.72% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.23 | $57.27 | $2.96 | 358,995,932.0 | -1.17% |
| 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% |
Cisco Systems Inc 주식 (CSCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.32%
자본화:
|
볼륨(24시간):