Stockscreener 앱 받기
66.32
0.73%
0.48
시간 외 거래:
66.51
0.19
+0.29%
Cisco Systems Inc 주식 (CSCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $66.65 | $65.72 | $0.93 | 50,350,191.0 | +0.73% |
| 2025-06-18 | $66.34 | $65.38 | $0.96 | 22,649,567.0 | +0.78% |
| 2025-06-17 | $66.15 | $65.02 | $1.13 | 18,836,739.0 | -0.27% |
| 2025-06-16 | $65.61 | $64.85 | $0.765 | 16,872,029.0 | +2.22% |
| 2025-06-13 | $64.72 | $63.93 | $0.795 | 14,611,973.0 | -1.55% |
| 2025-06-12 | $65.20 | $64.11 | $1.09 | 15,140,328.0 | +1.42% |
| 2025-06-11 | $65.15 | $63.87 | $1.29 | 20,404,603.0 | -1.47% |
| 2025-06-10 | $66.08 | $64.81 | $1.27 | 16,741,022.0 | -1.14% |
| 2025-06-09 | $66.36 | $65.59 | $0.77 | 13,597,395.0 | -0.24% |
| 2025-06-06 | $66.16 | $65.23 | $0.93 | 20,908,375.0 | +2.23% |
| 2025-06-05 | $64.91 | $64.28 | $0.63 | 17,109,140.0 | +0.36% |
| 2025-06-04 | $64.89 | $64.34 | $0.545 | 14,800,995.0 | +0.05% |
| 2025-06-03 | $64.46 | $63.72 | $0.7364 | 14,161,684.0 | +0.80% |
| 2025-06-02 | $63.88 | $62.71 | $1.17 | 15,802,188.0 | +1.28% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $66.65 | $62.71 | $3.94 | 322,336,420.0 | +5.20% |
| 2025-05 | $65.75 | $57.68 | $8.07 | 423,762,348.0 | +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
| 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% |
0.37%
0.77%
자본화:
|
볼륨(24시간):