XNAS
Datos históricos de Cisco Systems, Inc.
Cisco Systems, Inc. · CSCO
$118.22
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 17:18:05 UTC
- Variación en el periodo
- +74.26%
- Máximo
- US$130.37
- 4 de junio de 2026
- Mínimo
- US$66.81
- 14 de octubre de 2025
- Volumen medio diario
- 22.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 116.64 | 118.65 | 115.36 | 118.39 | +3.05% | 11.42 M |
| 8 oct 2026 | 116.66 | 117.18 | 114.69 | 114.89 | −2.13% | 12.98 M |
| 7 oct 2026 | 117.07 | 118.39 | 116.58 | 117.39 | −0.47% | 17.26 M |
| 6 oct 2026 | 113.53 | 118.40 | 113.31 | 117.94 | +4.54% | 21.04 M |
| 5 oct 2026 | 111.98 | 113.19 | 111.54 | 112.82 | +0.55% | 18.55 M |
| 2 oct 2026 | 109.83 | 112.23 | 109.00 | 112.20 | +3.16% | 17.5 M |
| 1 oct 2026 | 108.04 | 109.08 | 106.92 | 108.76 | +1.05% | 12.76 M |
| 30 sep 2026 | 107.03 | 108.67 | 107.02 | 107.63 | +0.65% | 17.01 M |
| 29 sep 2026 | 107.27 | 107.40 | 106.06 | 106.94 | +0.19% | 11.74 M |
| 28 sep 2026 | 106.52 | 107.68 | 105.98 | 106.74 | +0.04% | 19.36 M |
| 25 sep 2026 | 106.99 | 108.64 | 106.53 | 106.70 | −0.25% | 19.95 M |
| 24 sep 2026 | 105.65 | 107.06 | 105.06 | 106.97 | +0.51% | 32.36 M |
| 23 sep 2026 | 106.22 | 106.88 | 105.91 | 106.43 | −0.01% | 17.64 M |
| 22 sep 2026 | 110.28 | 110.43 | 104.51 | 106.44 | −4.50% | 32.89 M |
| 21 sep 2026 | 109.81 | 111.50 | 108.83 | 111.46 | +1.78% | 21.57 M |
| 18 sep 2026 | 110.35 | 110.81 | 108.09 | 109.51 | −0.66% | 41.3 M |
| 17 sep 2026 | 109.72 | 111.44 | 109.32 | 110.24 | +2.32% | 16.16 M |
| 16 sep 2026 | 110.66 | 110.99 | 107.55 | 107.74 | −2.12% | 15.56 M |
| 15 sep 2026 | 110.92 | 111.69 | 109.62 | 110.07 | +0.01% | 15.61 M |
| 14 sep 2026 | 109.97 | 111.74 | 109.39 | 110.06 | −1.85% | 12.55 M |
| 11 sep 2026 | 108.89 | 112.22 | 108.36 | 112.13 | +4.37% | 14.16 M |
| 10 sep 2026 | 108.74 | 109.89 | 107.36 | 107.44 | −1.82% | 11.55 M |
| 9 sep 2026 | 109.28 | 110.43 | 108.98 | 109.43 | +0.24% | 10.84 M |
| 8 sep 2026 | 109.37 | 109.64 | 108.48 | 109.17 | −0.03% | 14.69 M |
| 4 sep 2026 | 109.64 | 110.36 | 109.00 | 109.20 | +0.54% | 12.38 M |
| 3 sep 2026 | 108.80 | 109.67 | 107.60 | 108.61 | −0.77% | 14.22 M |
| 2 sep 2026 | 110.32 | 110.51 | 108.40 | 109.46 | −0.26% | 11.37 M |
| 1 sep 2026 | 110.05 | 110.72 | 108.93 | 109.74 | −0.68% | 14.17 M |
| 31 ago 2026 | 110.28 | 111.38 | 109.61 | 110.49 | +0.51% | 20.85 M |
| 28 ago 2026 | 112.31 | 112.50 | 109.71 | 109.93 | −1.98% | 13.05 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.