Stockscreener 앱 받기
53.02
0.32%
0.17
Cisco Systems Inc 주식 (CSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $53.22 | $52.86 | $0.357 | 11,872,188.0 | +0.32% |
| 2024-09-26 | $53.29 | $52.76 | $0.53 | 17,676,652.0 | +0.38% |
| 2024-09-25 | $52.73 | $52.37 | $0.365 | 17,540,213.0 | +0.25% |
| 2024-09-24 | $52.57 | $52.01 | $0.565 | 24,687,383.0 | +0.63% |
| 2024-09-23 | $52.44 | $51.89 | $0.55 | 17,332,168.0 | +0.42% |
| 2024-09-20 | $52.33 | $51.41 | $0.915 | 38,346,608.0 | +1.03% |
| 2024-09-19 | $51.72 | $51.15 | $0.57 | 15,895,535.0 | +1.72% |
| 2024-09-18 | $51.14 | $50.27 | $0.87 | 12,426,147.0 | -0.08% |
| 2024-09-17 | $51.41 | $50.57 | $0.845 | 12,885,886.0 | -0.82% |
| 2024-09-16 | $51.07 | $49.78 | $1.29 | 14,876,344.0 | +2.47% |
| 2024-09-13 | $50.05 | $49.67 | $0.385 | 9,106,923.0 | +0.38% |
| 2024-09-12 | $49.64 | $48.86 | $0.78 | 12,634,409.0 | +1.02% |
| 2024-09-11 | $49.21 | $47.85 | $1.36 | 14,153,457.0 | +0.66% |
| 2024-09-10 | $48.97 | $48.44 | $0.53 | 11,438,096.0 | +0.18% |
| 2024-09-09 | $49.15 | $48.26 | $0.89 | 17,376,361.0 | +0.41% |
| 2024-09-06 | $49.23 | $48.20 | $1.03 | 18,859,058.0 | -1.28% |
| 2024-09-05 | $49.65 | $48.94 | $0.71 | 15,311,660.0 | -1.15% |
| 2024-09-04 | $50.04 | $49.58 | $0.46 | 13,726,798.0 | -0.72% |
| 2024-09-03 | $50.50 | $49.90 | $0.60 | 14,507,561.0 | -0.95% |
| 2024-08-30 | $50.69 | $50.07 | $0.615 | 13,431,844.0 | +0.30% |
| 2024-08-29 | $50.82 | $49.88 | $0.94 | 15,685,283.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $53.29 | $47.85 | $5.44 | 322,525,635.0 | +4.91% |
| 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% |
0.39%
0.23%
자본화:
|
볼륨(24시간):