Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CSCO.US
48.32+0.18(+0.37%)(czas lokalny: 23.04.2024 16:00)Cisco Systems, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 48.14 | 48.46 | 48.05 | 48.32 | 16 261 695 | 0 |
22.04.2024 | 48.48 | 48.59 | 48.00 | 48.14 | 20 135 728 | 0 |
19.04.2024 | 48.37 | 48.43 | 48.03 | 48.32 | 20 964 020 | 0 |
18.04.2024 | 48.29 | 48.41 | 47.88 | 48.11 | 13 080 916 | 0 |
17.04.2024 | 48.00 | 48.28 | 47.71 | 47.79 | 14 407 572 | 0 |
16.04.2024 | 48.50 | 48.51 | 47.84 | 47.92 | 14 233 427 | 0 |
15.04.2024 | 49.77 | 49.79 | 48.20 | 48.24 | 20 310 808 | 0 |
12.04.2024 | 49.15 | 49.23 | 48.44 | 48.49 | 16 418 052 | 0 |
11.04.2024 | 49.32 | 49.59 | 49.00 | 49.53 | 15 703 887 | 0 |
10.04.2024 | 49.70 | 49.77 | 48.81 | 49.21 | 20 026 352 | 0 |
09.04.2024 | 48.84 | 50.20 | 48.52 | 50.01 | 26 697 100 | 0 |
08.04.2024 | 48.19 | 48.66 | 48.16 | 48.24 | 15 375 424 | 0 |
05.04.2024 | 47.89 | 48.67 | 47.89 | 48.55 | 18 661 294 | 0 |
04.04.2024 | 49.08 | 49.55 | 48.04 | 48.11 | 17 373 966 | 0 |
03.04.2024 | 48.80 | 49.22 | 48.66 | 48.74 | 22 210 022 | 0 |
02.04.2024 | 49.96 | 50.09 | 49.15 | 49.36 | 16 414 408 | 0 |
01.04.2024 | 50.02 | 50.20 | 49.87 | 50.04 | 15 138 079 | 0 |
28.03.2024 | 49.88 | 49.91 | 49.91 | 49.91 | 18 139 736 | 0 |
27.03.2024 | 49.77 | 49.90 | 49.41 | 49.77 | 17 230 958 | 0 |
26.03.2024 | 49.53 | 49.81 | 49.48 | 49.55 | 13 842 923 | 0 |
25.03.2024 | 49.49 | 49.76 | 49.29 | 49.68 | 16 191 158 | 0 |
22.03.2024 | 50.05 | 50.10 | 49.72 | 49.78 | 15 022 861 | 0 |
21.03.2024 | 49.71 | 50.19 | 49.56 | 49.88 | 26 102 850 | 0 |
20.03.2024 | 49.04 | 49.58 | 48.94 | 49.55 | 18 554 114 | 0 |
19.03.2024 | 49.08 | 49.59 | 48.97 | 49.14 | 19 601 132 | 0 |
18.03.2024 | 49.20 | 49.66 | 48.98 | 49.27 | 17 406 664 | 0 |
15.03.2024 | 49.79 | 49.96 | 48.90 | 48.93 | 57 049 240 | 0 |
14.03.2024 | 50.27 | 50.34 | 49.60 | 49.79 | 17 239 396 | 0 |
13.03.2024 | 50.00 | 50.15 | 49.83 | 50.11 | 16 669 863 | 0 |
12.03.2024 | 50.52 | 50.55 | 49.88 | 50.07 | 17 590 416 | 0 |
11.03.2024 | 49.72 | 50.30 | 49.58 | 50.22 | 17 715 074 | 0 |
08.03.2024 | 48.91 | 49.78 | 48.85 | 49.50 | 19 316 208 | 0 |
07.03.2024 | 49.43 | 49.48 | 48.83 | 48.90 | 21 224 700 | 0 |
06.03.2024 | 48.99 | 49.41 | 48.97 | 49.17 | 20 903 552 | 0 |
05.03.2024 | 49.04 | 49.07 | 48.57 | 48.95 | 18 101 296 | 0 |
04.03.2024 | 48.37 | 49.47 | 48.23 | 49.13 | 25 214 520 | 0 |
01.03.2024 | 48.17 | 48.42 | 47.66 | 48.40 | 18 508 070 | 0 |
29.02.2024 | 48.14 | 48.48 | 48.13 | 48.37 | 22 962 460 | 0 |
28.02.2024 | 48.20 | 48.48 | 48.01 | 48.06 | 14 635 130 | 0 |
27.02.2024 | 48.15 | 48.45 | 48.02 | 48.31 | 12 515 381 | 0 |
26.02.2024 | 48.85 | 48.90 | 48.36 | 48.40 | 13 018 741 | 0 |
23.02.2024 | 48.62 | 49.14 | 48.50 | 48.86 | 13 141 857 | 0 |
22.02.2024 | 48.27 | 48.70 | 48.15 | 48.57 | 22 020 346 | 0 |
21.02.2024 | 48.45 | 48.52 | 47.90 | 48.48 | 15 999 174 | 0 |
20.02.2024 | 47.93 | 48.47 | 47.85 | 48.28 | 26 402 464 | 0 |
16.02.2024 | 48.76 | 48.44 | 48.44 | 48.44 | 24 912 312 | 0 |
15.02.2024 | 48.35 | 49.69 | 48.19 | 49.06 | 42 766 544 | 0 |
14.02.2024 | 49.57 | 50.34 | 49.55 | 50.28 | 31 176 442 | 0 |
13.02.2024 | 49.62 | 49.94 | 49.14 | 49.64 | 23 633 712 | 0 |
12.02.2024 | 50.03 | 50.20 | 49.52 | 49.99 | 19 046 332 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus