Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CSCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 46.84 | -0.14 | -0.30% | 46.70 | 47.57 | 46.681 | 18,261,542 |
| 30 Abr 2024 | 46.98 | -0.80 | -1.67% | 47.61 | 47.69 | 46.97 | 18,531,465 |
| 29 Abr 2024 | 47.78 | -0.08 | -0.17% | 47.99 | 48.31 | 47.58 | 11,597,781 |
| 26 Abr 2024 | 47.86 | -0.24 | -0.50% | 47.64 | 48.28 | 47.61 | 14,658,313 |
| 25 Abr 2024 | 48.10 | -0.25 | -0.52% | 48.78 | 48.93 | 47.85 | 18,775,933 |
| 24 Abr 2024 | 48.35 | 0.03 | 0.06% | 48.05 | 48.38 | 47.92 | 14,823,544 |
| 23 Abr 2024 | 48.32 | 0.18 | 0.37% | 48.14 | 48.46 | 48.055 | 16,239,314 |
| 22 Abr 2024 | 48.14 | -0.18 | -0.37% | 48.49 | 48.59 | 48.00 | 20,133,131 |
| 19 Abr 2024 | 48.32 | 0.21 | 0.44% | 48.27 | 48.43 | 48.03 | 20,962,481 |
| 18 Abr 2024 | 48.11 | 0.32 | 0.67% | 48.41 | 48.41 | 47.88 | 13,080,448 |
| 17 Abr 2024 | 47.79 | -0.13 | -0.27% | 47.97 | 48.28 | 47.7101 | 14,395,992 |
| 16 Abr 2024 | 47.92 | -0.32 | -0.66% | 48.47 | 48.51 | 47.84 | 14,229,800 |
| 15 Abr 2024 | 48.24 | -0.25 | -0.52% | 49.72 | 49.78 | 48.20 | 20,303,621 |
| 12 Abr 2024 | 48.49 | -1.04 | -2.10% | 49.15 | 49.23 | 48.44 | 16,415,561 |
| 11 Abr 2024 | 49.53 | 0.32 | 0.65% | 49.28 | 49.59 | 49.00 | 15,702,987 |
| 10 Abr 2024 | 49.21 | -0.80 | -1.60% | 49.72 | 49.77 | 48.81 | 20,026,444 |
| 09 Abr 2024 | 50.01 | 1.77 | 3.67% | 48.82 | 50.20 | 48.515 | 26,687,661 |
| 08 Abr 2024 | 48.24 | -0.31 | -0.64% | 48.19 | 48.66 | 48.16 | 15,374,590 |
| 05 Abr 2024 | 48.55 | 0.44 | 0.91% | 47.96 | 48.67 | 47.89 | 18,661,043 |
| 04 Abr 2024 | 48.11 | -0.63 | -1.29% | 49.07 | 49.5499 | 48.0431 | 17,354,543 |
| 03 Abr 2024 | 48.74 | -0.62 | -1.26% | 48.80 | 49.22 | 48.66 | 22,202,808 |
| 02 Abr 2024 | 49.36 | -0.68 | -1.36% | 49.96 | 50.09 | 49.145 | 16,412,462 |
| 01 Abr 2024 | 50.04 | 0.13 | 0.26% | 49.96 | 50.20 | 49.865 | 15,134,528 |
| 28 Mar 2024 | 49.91 | 0.14 | 0.28% | 49.89 | 50.195 | 49.81 | 18,290,378 |
| 27 Mar 2024 | 49.77 | 0.22 | 0.44% | 49.77 | 49.90 | 49.41 | 17,233,265 |
| 26 Mar 2024 | 49.55 | -0.13 | -0.26% | 49.55 | 49.81 | 49.48 | 13,840,122 |
| 25 Mar 2024 | 49.68 | -0.10 | -0.20% | 49.58 | 49.76 | 49.29 | 16,190,795 |
| 22 Mar 2024 | 49.78 | -0.10 | -0.20% | 50.05 | 50.10 | 49.72 | 15,022,742 |
| 21 Mar 2024 | 49.88 | 0.33 | 0.67% | 49.71 | 50.19 | 49.56 | 26,168,512 |
| 20 Mar 2024 | 49.55 | 0.41 | 0.83% | 49.04 | 49.58 | 48.94 | 18,548,779 |
| 19 Mar 2024 | 49.14 | -0.13 | -0.26% | 49.16 | 49.595 | 48.97 | 19,598,926 |
| 18 Mar 2024 | 49.27 | 0.34 | 0.69% | 49.22 | 49.66 | 48.98 | 17,405,273 |
| 15 Mar 2024 | 48.93 | -0.86 | -1.73% | 49.79 | 49.96 | 48.905 | 57,048,183 |
| 14 Mar 2024 | 49.79 | -0.32 | -0.64% | 50.27 | 50.345 | 49.60 | 17,238,882 |
| 13 Mar 2024 | 50.11 | 0.04 | 0.08% | 50.03 | 50.15 | 49.825 | 16,743,941 |
| 12 Mar 2024 | 50.07 | -0.15 | -0.30% | 50.544 | 50.55 | 49.885 | 17,587,424 |
| 11 Mar 2024 | 50.22 | 0.72 | 1.45% | 49.72 | 50.30 | 49.58 | 17,712,207 |
| 08 Mar 2024 | 49.50 | 0.60 | 1.23% | 48.87 | 49.78 | 48.85 | 19,310,589 |
| 07 Mar 2024 | 48.90 | -0.27 | -0.55% | 49.44 | 49.48 | 48.825 | 21,224,460 |
| 06 Mar 2024 | 49.17 | 0.22 | 0.45% | 48.98 | 49.405 | 48.965 | 20,898,950 |
| 05 Mar 2024 | 48.95 | -0.18 | -0.37% | 49.04 | 49.07 | 48.57 | 18,100,069 |
| 04 Mar 2024 | 49.13 | 0.73 | 1.51% | 48.37 | 49.465 | 48.225 | 25,212,934 |
| 01 Mar 2024 | 48.40 | 0.03 | 0.06% | 48.11 | 48.42 | 47.66 | 18,500,065 |
| 29 Feb 2024 | 48.37 | 0.31 | 0.65% | 48.19 | 48.48 | 48.13 | 22,950,019 |
| 28 Feb 2024 | 48.06 | -0.25 | -0.52% | 48.20 | 48.47 | 48.01 | 14,625,666 |
| 27 Feb 2024 | 48.31 | -0.09 | -0.19% | 48.15 | 48.45 | 48.02 | 12,519,447 |
| 26 Feb 2024 | 48.40 | -0.46 | -0.94% | 48.86 | 48.90 | 48.36 | 13,012,441 |
| 23 Feb 2024 | 48.86 | 0.29 | 0.60% | 48.62 | 49.14 | 48.50 | 13,141,168 |
| 22 Feb 2024 | 48.57 | 0.09 | 0.19% | 48.27 | 48.70 | 48.154 | 22,016,243 |
| 21 Feb 2024 | 48.48 | 0.20 | 0.41% | 48.45 | 48.52 | 47.90 | 15,983,155 |
| 20 Feb 2024 | 48.28 | -0.16 | -0.33% | 47.97 | 48.47 | 47.85 | 26,395,342 |
| 16 Feb 2024 | 48.44 | -0.62 | -1.26% | 48.75 | 49.075 | 48.39 | 24,973,547 |
| 15 Feb 2024 | 49.06 | -1.22 | -2.43% | 48.255 | 49.68 | 48.20 | 42,880,643 |
| 14 Feb 2024 | 50.28 | 0.64 | 1.29% | 49.57 | 50.34 | 49.5518 | 30,993,914 |
| 13 Feb 2024 | 49.64 | -0.35 | -0.70% | 49.62 | 49.94 | 49.14 | 23,628,184 |
| 12 Feb 2024 | 49.99 | -0.14 | -0.28% | 50.03 | 50.20 | 49.525 | 19,042,066 |
| 09 Feb 2024 | 50.13 | 0.18 | 0.36% | 49.93 | 50.26 | 49.63 | 24,072,349 |
| 08 Feb 2024 | 49.95 | 0.18 | 0.36% | 49.90 | 49.99 | 49.55 | 19,598,616 |
| 07 Feb 2024 | 49.77 | -0.21 | -0.42% | 50.30 | 50.34 | 49.46 | 16,792,707 |
| 06 Feb 2024 | 49.98 | 0.47 | 0.95% | 50.31 | 50.61 | 49.785 | 19,264,252 |
| 05 Feb 2024 | 49.51 | -0.67 | -1.34% | 50.00 | 50.15 | 49.26 | 19,600,548 |
| 02 Feb 2024 | 50.18 | 0.00 | 0.00% | 50.14 | 50.38 | 49.615 | 20,530,464 |
