Accueil
Bourse
Actions New-York

Historique action Cisco Systems

Cotation du 27/07/2021 à 20h48 Cisco Systems -0,86% 54,995$
  • CSCO - US17275R1023
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Cisco Systems

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
26/07/2021 55,470 +0,43% 10 096 551 55,131 55,650 55,131
23/07/2021 55,230 +1,27% 13 041 158 54,890 55,340 54,510
22/07/2021 54,540 +1,22% 15 723 743 53,905 54,550 53,780
21/07/2021 53,880 +0,56% 14 067 247 53,280 53,930 53,190
20/07/2021 53,580 +0,98% 17 245 194 53,280 53,930 53,190
19/07/2021 53,060 -1,19% 19 924 091 53,670 53,695 52,730
16/07/2021 53,700 +0,09% 14 143 387 53,880 54,409 53,650
15/07/2021 53,650 -0,81% 14 940 809 53,840 53,870 53,240
14/07/2021 54,090 +1,44% 17 105 120 53,500 54,200 53,340
13/07/2021 53,320 +0,17% 9 923 786 53,340 53,580 53,200
12/07/2021 53,230 -0,95% 13 999 797 54,040 54,040 53,130
09/07/2021 53,740 +0,90% 14 672 511 53,360 53,930 53,290
08/07/2021 53,260 0,00% 15 690 584 53,160 53,720 52,910
07/07/2021 53,260 +0,53% 14 410 590 53,070 53,300 52,670
06/07/2021 52,980 -1,05% 19 323 109 53,215 53,360 52,340
02/07/2021 53,540 +0,19% 15 065 363 53,190 53,620 52,835
01/07/2021 53,440 +0,83% 15 073 304 53,050 53,600 53,000
30/06/2021 53,000 +0,17% 15 823 702 52,950 53,070 52,620
29/06/2021 52,910 -0,09% 10 923 874 52,890 53,187 52,770
28/06/2021 52,960 -0,19% 14 004 010 53,160 53,290 52,920