Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CSCO.US
76.95+0.95(+1.25%)(czas lokalny: 18.12.2025 16:00)Cisco Systems, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2025 | 76.38 | 77.81 | 76.26 | 76.95 | 1 081 765 | 0 |
| 17.12.2025 | 77.79 | 78.19 | 75.96 | 76.00 | 1 350 222 | 0 |
| 16.12.2025 | 78.08 | 78.60 | 77.38 | 77.52 | 890 808 | 0 |
| 15.12.2025 | 78.17 | 78.70 | 77.53 | 78.25 | 940 343 | 0 |
| 12.12.2025 | 79.55 | 79.60 | 77.72 | 77.82 | 1 019 002 | 0 |
| 11.12.2025 | 80.24 | 80.34 | 78.83 | 79.28 | 1 096 886 | 0 |
| 10.12.2025 | 78.83 | 80.81 | 78.81 | 80.26 | 1 269 738 | 0 |
| 09.12.2025 | 78.79 | 79.88 | 78.52 | 79.52 | 946 615 | 0 |
| 08.12.2025 | 78.36 | 79.38 | 78.15 | 78.87 | 1 215 702 | 0 |
| 05.12.2025 | 77.95 | 78.19 | 77.39 | 77.95 | 864 636 | 0 |
| 04.12.2025 | 77.67 | 77.86 | 77.17 | 77.75 | 791 259 | 0 |
| 03.12.2025 | 76.58 | 77.81 | 75.66 | 77.77 | 977 284 | 0 |
| 02.12.2025 | 76.16 | 76.98 | 75.76 | 76.85 | 990 110 | 0 |
| 01.12.2025 | 76.67 | 76.80 | 75.93 | 76.07 | 881 808 | 0 |
| 28.11.2025 | 76.19 | 76.94 | 75.86 | 76.94 | 400 075 | 0 |
| 26.11.2025 | 76.45 | 76.60 | 75.34 | 76.04 | 1 070 169 | 0 |
| 25.11.2025 | 76.49 | 77.05 | 76.08 | 76.27 | 960 039 | 0 |
| 24.11.2025 | 76.45 | 76.87 | 75.70 | 76.21 | 701 853 | 0 |
| 21.11.2025 | 75.85 | 76.94 | 75.50 | 76.11 | 1 661 867 | 0 |
| 20.11.2025 | 79.17 | 80.05 | 75.33 | 75.46 | 2 305 152 | 0 |
| 19.11.2025 | 77.35 | 78.93 | 77.21 | 78.37 | 3 164 504 | 0 |
| 18.11.2025 | 77.55 | 78.20 | 76.45 | 77.37 | 6 685 931 | 0 |
| 17.11.2025 | 77.89 | 79.39 | 77.47 | 77.81 | 3 721 305 | 0 |
| 14.11.2025 | 76.71 | 78.67 | 75.85 | 78.00 | 6 656 668 | 0 |
| 13.11.2025 | 78.09 | 79.50 | 76.65 | 77.42 | 8 838 078 | 0 |
| 12.11.2025 | 71.91 | 74.20 | 71.73 | 73.95 | 9 711 336 | 0 |
| 11.11.2025 | 71.72 | 72.24 | 71.10 | 71.71 | 4 615 038 | 0 |
| 10.11.2025 | 71.69 | 72.50 | 71.15 | 72.10 | 3 795 396 | 0 |
| 07.11.2025 | 71.39 | 71.58 | 70.55 | 71.09 | 3 179 900 | 0 |
| 06.11.2025 | 71.79 | 72.22 | 70.71 | 71.06 | 2 533 992 | 0 |
| 05.11.2025 | 72.20 | 72.58 | 71.37 | 72.11 | 2 788 248 | 0 |
| 04.11.2025 | 73.90 | 74.00 | 72.13 | 72.32 | 3 403 169 | 0 |
| 03.11.2025 | 74.58 | 74.69 | 73.73 | 74.46 | 3 689 943 | 0 |
| 31.10.2025 | 72.70 | 73.47 | 72.44 | 73.11 | 4 201 042 | 0 |
| 30.10.2025 | 71.51 | 73.11 | 71.35 | 72.93 | 2 023 446 | 0 |
| 29.10.2025 | 72.50 | 72.81 | 70.92 | 71.34 | 1 094 367 | 0 |
| 28.10.2025 | 71.17 | 72.68 | 71.03 | 72.63 | 1 207 473 | 0 |
| 27.10.2025 | 70.54 | 71.46 | 70.43 | 71.36 | 690 437 | 0 |
| 24.10.2025 | 70.64 | 70.94 | 70.06 | 70.64 | 749 712 | 0 |
| 23.10.2025 | 70.60 | 71.23 | 70.23 | 70.28 | 843 225 | 0 |
| 22.10.2025 | 70.74 | 70.96 | 69.86 | 70.66 | 1 086 785 | 0 |
| 21.10.2025 | 70.58 | 71.23 | 70.38 | 70.71 | 705 733 | 0 |
| 20.10.2025 | 70.24 | 70.94 | 70.12 | 70.61 | 509 365 | 0 |
| 17.10.2025 | 69.06 | 70.77 | 68.97 | 70.12 | 1 969 716 | 0 |
| 16.10.2025 | 69.78 | 70.03 | 68.58 | 69.08 | 1 208 248 | 0 |
| 15.10.2025 | 69.31 | 70.30 | 68.84 | 69.55 | 1 653 495 | 0 |
| 14.10.2025 | 67.00 | 69.16 | 66.88 | 68.65 | 1 347 177 | 0 |
| 13.10.2025 | 68.55 | 68.86 | 67.14 | 67.45 | 1 590 152 | 0 |
| 10.10.2025 | 70.25 | 70.80 | 67.89 | 67.92 | 2 380 704 | 0 |
| 09.10.2025 | 70.30 | 70.61 | 69.05 | 69.98 | 2 159 708 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
