»
»
»

Historique action Cisco Systems

Cotation du 18/06/2019 à 23h20 Cisco Systems +1,17% 56,050$
  • CSCO - US17275R1023
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Cisco Systems

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
18/06/2019 56,050 +1,17% 21 169 934 56,070 56,650 55,750
17/06/2019 55,400 +1,19% 19 935 002 54,990 55,470 54,860
14/06/2019 54,750 -2,53% 22 491 846 55,990 56,015 54,660
13/06/2019 56,170 +0,55% 15 764 745 55,920 56,265 55,780
12/06/2019 55,860 -2,19% 23 167 535 56,050 56,585 55,650
11/06/2019 57,110 +1,22% 23 807 477 56,740 57,560 56,730
10/06/2019 56,420 +0,88% 16 870 467 56,140 56,650 55,960
07/06/2019 55,930 +1,51% 17 354 373 55,410 56,300 55,030
06/06/2019 55,100 +0,64% 15 834 120 54,890 55,300 54,210
05/06/2019 54,750 +2,86% 22 510 984 53,850 54,790 53,750
04/06/2019 53,230 +2,80% 21 683 865 52,480 53,635 52,410
03/06/2019 51,780 -0,48% 22 366 505 52,050 52,565 51,485
31/05/2019 52,030 -2,87% 20 476 061 52,790 52,880 52,010
30/05/2019 53,570 +0,73% 12 948 123 53,440 53,780 53,335
29/05/2019 53,180 -1,39% 19 760 152 53,550 53,550 52,855
28/05/2019 53,930 -0,81% 29 617 307 54,740 55,030 53,820
24/05/2019 54,370 +0,33% 13 056 192 54,570 54,670 54,060
23/05/2019 54,190 -2,69% 22 730 582 54,910 55,010 53,940
22/05/2019 55,690 -1,47% 19 473 880 56,220 56,300 55,670
21/05/2019 56,520 +0,91% 18 559 472 56,680 56,750 56,130
57,560 Cours le plus haut sur la période, le mardi 11 juin 2019
51,485 Cours le plus bas sur la période, le lundi 3 juin 2019

Partenaires de Boursier.com