Cisco Systems, Inc. (CSCO) Prix et données historiques

Cisco Systems, Inc.
CSCO
(Nasdaq - US)
Fermé
57.45
-0.47 (-0.81%)
sur:usd•À partir du : 15 nov. 2024 15:59 UTC -5
After Marché:57.46+0.01 (+0.02%)
Ouvert
57.45
Haut
58.10
Bas
57.23

Taux historiques Cisco Systems, Inc.

Fréquence

Quotidien

De Oct 18, 2024 à Nov 18, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
15 nov. 2024	58.10	57.23	57.45	57.46	0.02%
14 nov. 2024	58.99	57.52	58.99	57.92	-1.81%
13 nov. 2024	59.28	57.84	58.15	59.18	1.77%
12 nov. 2024	59.03	58.43	58.76	58.71	-0.09%
11 nov. 2024	59.38	58.36	59.00	58.63	-0.63%
8 nov. 2024	58.20	57.66	58.09	58.06	-0.05%
7 nov. 2024	58.30	57.54	57.80	58.08	0.48%
6 nov. 2024	58.09	56.95	57.19	57.87	1.19%
5 nov. 2024	56.27	55.50	55.90	56.16	0.47%
4 nov. 2024	55.91	55.12	55.45	55.83	0.69%
1 nov. 2024	55.81	54.53	54.74	55.50	1.39%
31 oct. 2024	55.51	54.70	55.43	54.77	-1.19%
30 oct. 2024	56.04	55.37	55.57	55.59	0.04%
29 oct. 2024	56.10	55.27	55.37	55.68	0.56%
28 oct. 2024	55.98	55.21	55.90	55.28	-1.11%
25 oct. 2024	56.63	55.67	56.25	55.74	-0.91%
24 oct. 2024	56.55	55.81	56.38	55.96	-0.74%
23 oct. 2024	56.59	55.99	56.16	56.28	0.21%
22 oct. 2024	56.90	55.86	56.00	56.60	1.07%
21 oct. 2024	57.05	56.51	56.69	56.59	-0.18%
18 oct. 2024	56.87	56.21	56.41	56.76	0.62%

Plus haut:59.38

Plus bas:54.53

Moyenne:56.79

Différence:1.05

% Variation:1.86%

Vendeur de données: Xignite Logo

Actions