Cisco Systems Inc (CSCO)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
12/12/2023 |
11 047 627 |
-0,12%
|
49,55
|
49,105
|
49,59
|
49,33
|
11/12/2023 |
13 790 029 |
2,09%
|
48,30
|
48,86
|
49,44
|
49,39
|
08/12/2023 |
10 600 008 |
0,25%
|
48,30
|
48,21
|
48,59
|
48,38
|
07/12/2023 |
13 368 243 |
1,17%
|
47,89
|
47,83
|
48,355
|
48,26
|
06/12/2023 |
13 030 987 |
-0,48%
|
48,16
|
47,66
|
48,21
|
47,70
|
05/12/2023 |
13 324 692 |
-0,25%
|
47,76
|
47,59
|
47,96
|
47,93
|
04/12/2023 |
9 150 817 |
-0,87%
|
48,28
|
47,7875
|
48,18
|
48,05
|
01/12/2023 |
9 674 017 |
0,17%
|
48,28
|
48,025
|
48,77
|
48,46
|
30/11/2023 |
23 214 674 |
0,65%
|
48,21
|
47,9401
|
48,49
|
48,36
|
29/11/2023 |
11 245 344 |
0,42%
|
48,11
|
48,03
|
48,44
|
48,05
|
28/11/2023 |
10 829 320 |
-0,04%
|
47,95
|
47,81
|
48,19
|
47,91
|
27/11/2023 |
10 297 031 |
-0,89%
|
48,33
|
47,91
|
48,36
|
47,93
|
24/11/2023 |
4 493 445 |
0,75%
|
48,20
|
48,05
|
48,40
|
48,44
|
23/11/2023 |
10 773 005 |
0,57%
|
48,08
|
47,945
|
48,35
|
48,07
|
22/11/2023 |
10 580 345 |
0,59%
|
48,08
|
47,945
|
48,35
|
48,08
|
21/11/2023 |
13 895 073 |
-0,97%
|
48,27
|
47,66
|
48,35
|
47,80
|
20/11/2023 |
17 324 818 |
1,08%
|
47,61
|
47,55
|
48,37
|
48,27
|
17/11/2023 |
21 149 420 |
-0,67%
|
47,95
|
47,67
|
48,37
|
47,72
|
16/11/2023 |
51 489 246 |
-9,91%
|
53,27
|
46,20
|
48,06
|
48,00
|
15/11/2023 |
17 496 652 |
0,34%
|
53,27
|
53,0324
|
53,43
|
53,35
|
14/11/2023 |
12 316 166 |
1,88%
|
52,43
|
52,475
|
53,37
|
53,21
|
13/11/2023 |
9 753 152 |
-0,69%
|
52,43
|
52,09
|
52,6401
|
52,23
|
10/11/2023 |
11 105 177 |
1,14%
|
52,08
|
51,94
|
52,625
|
52,59
|
09/11/2023 |
13 986 931 |
-1,89%
|
52,08
|
51,75
|
52,565
|
52,00
|
08/11/2023 |
9 242 996 |
-0,25%
|
53,29
|
52,77
|
53,50
|
53,00
|
07/11/2023 |
9 438 881 |
-0,30%
|
53,29
|
52,97
|
53,44
|
53,13
|
06/11/2023 |
10 781 102 |
0,51%
|
53,26
|
52,875
|
53,30
|
53,2799
|
03/11/2023 |
11 047 209 |
0,49%
|
53,26
|
52,645
|
53,44
|
53,01
|
02/11/2023 |
12 125 943 |
1,07%
|
52,32
|
52,185
|
52,795
|
52,75
|
01/11/2023 |
10 124 249 |
0,12%
|
52,04
|
51,7943
|
52,28
|
52,19
|
31/10/2023 |
8 785 801 |
1,09%
|
51,71
|
51,68
|
52,17
|
52,13
|
30/10/2023 |
8 541 851 |
0,02%
|
51,67
|
51,095
|
51,64
|
51,57
|
27/10/2023 |
3 731 995 |
0,41%
|
51,67
|
51,405
|
52,15
|
51,5828
|
26/10/2023 |
10 601 756 |
-1,97%
|
53,11
|
51,3113
|
52,12
|
51,37
|
25/10/2023 |
8 781 450 |
-1,15%
|
53,11
|
52,325
|
53,37
|
52,40
|
24/10/2023 |
9 491 089 |
1,55%
|
52,82
|
52,06
|
53,05
|
53,01
|
23/10/2023 |
11 543 090 |
-0,30%
|
52,82
|
52,16
|
52,835
|
52,77
|
20/10/2023 |
15 887 043 |
-0,98%
|
53,39
|
52,805
|
53,59
|
52,80
|
19/10/2023 |
9 227 271 |
-0,84%
|
53,74
|
53,20
|
53,93
|
53,32
|
18/10/2023 |
8 713 670 |
-0,32%
|
53,74
|
53,60
|
54,185
|
53,77
|
17/10/2023 |
10 780 378 |
-0,41%
|
54,25
|
53,18
|
53,98
|
53,94
|
16/10/2023 |
8 265 419 |
0,73%
|
54,25
|
54,0404
|
54,585
|
54,16
|
13/10/2023 |
9 814 013 |
-0,15%
|
53,88
|
53,44
|
54,12
|
53,77
|
12/10/2023 |
6 736 631 |
0,35%
|
54,02
|
53,5121
|
54,215
|
53,85
|
11/10/2023 |
9 057 652 |
-0,39%
|
53,93
|
53,345
|
54,125
|
53,66
|
10/10/2023 |
8 419 814 |
-0,09%
|
53,96
|
53,652
|
54,09
|
53,87
|
09/10/2023 |
6 779 202 |
0,88%
|
53,28
|
53,28
|
53,96
|
53,92
|
06/10/2023 |
10 099 534 |
0,72%
|
52,99
|
52,7371
|
53,745
|
53,45
|
05/10/2023 |
9 983 941 |
-0,71%
|
53,62
|
52,585
|
53,845
|
53,07
|
04/10/2023 |
11 292 494 |
-0,41%
|
53,62
|
53,22
|
53,845
|
53,43
|
03/10/2023 |
10 670 482 |
-0,65%
|
53,83
|
53,35
|
53,88
|
53,65
|
02/10/2023 |
8 724 545 |
1,17%
|
53,36
|
53,78
|
54,40
|
54,39
|
29/09/2023 |
9 536 980 |
-0,22%
|
53,36
|
53,50
|
54,20
|
53,76
|
28/09/2023 |
11 421 475 |
1,28%
|
53,36
|
53,36
|
54,19
|
53,88
|
27/09/2023 |
11 253 450 |
0,93%
|
52,96
|
52,53
|
53,37
|
53,20
|
26/09/2023 |
11 085 000 |
-0,19%
|
53,17
|
52,58
|
53,295
|
53,38
|
25/09/2023 |
9 648 862 |
-0,17%
|
53,51
|
53,16
|
53,68
|
53,48
|
22/09/2023 |
12 199 192 |
0,43%
|
53,40
|
53,23
|
53,825
|
53,57
|
21/09/2023 |
26 198 137 |
-3,89%
|
55,95
|
52,85
|
54,10
|
53,34
|
20/09/2023 |
8 019 567 |
-0,61%
|
55,95
|
55,435
|
56,05
|
55,50
|
19/09/2023 |
7 560 876 |
-0,48%
|
56,19
|
55,46
|
56,195
|
55,84
|
18/09/2023 |
8 100 991 |
0,13%
|
56,00
|
55,83
|
56,275
|
56,11
|
15/09/2023 |
30 131 660 |
-1,10%
|
56,42
|
55,54
|
56,46
|
55,75
|
14/09/2023 |
9 342 652 |
0,16%
|
56,42
|
56,08
|
56,46
|
56,37
|
13/09/2023 |
8 389 296 |
-0,20%
|
56,30
|
56,0815
|
56,515
|
56,28
|
12/09/2023 |
8 928 495 |
-0,79%
|
56,65
|
56,34
|
56,855
|
56,39
|
11/09/2023 |
10 624 464 |
0,30%
|
56,69
|
56,44
|
56,965
|
56,84
|
08/09/2023 |
9 679 157 |
-0,21%
|
56,89
|
56,56
|
57,06
|
56,67
|
07/09/2023 |
9 292 009 |
-0,65%
|
56,89
|
56,66
|
57,0895
|
56,79
|
06/09/2023 |
7 534 545 |
-0,18%
|
57,21
|
57,06
|
57,4699
|
57,16
|
05/09/2023 |
9 681 228 |
-1,04%
|
57,81
|
57,23
|
57,82
|
57,24
|
04/09/2023 |
9 529 979 |
0,85%
|
57,00
|
56,89
|
58,185
|
57,84
|
01/09/2023 |
9 529 979 |
0,85%
|
57,00
|
56,89
|
58,185
|
57,84
|
31/08/2023 |
12 686 931 |
0,95%
|
57,00
|
56,95
|
57,5286
|
57,35
|
30/08/2023 |
7 992 816 |
0,44%
|
56,66
|
56,535
|
56,91
|
56,81
|
29/08/2023 |
12 805 319 |
0,68%
|
56,35
|
56,11
|
56,795
|
56,58
|
28/08/2023 |
11 082 644 |
0,90%
|
55,95
|
55,68
|
56,28
|
56,20
|
25/08/2023 |
10 154 768 |
0,92%
|
55,25
|
55,25
|
55,87
|
55,75
|
24/08/2023 |
12 160 324 |
-1,32%
|
56,32
|
55,21
|
56,47
|
55,24
|
23/08/2023 |
11 706 243 |
0,94%
|
55,50
|
55,40
|
56,20
|
55,98
|
22/08/2023 |
10 667 711 |
0,04%
|
55,55
|
55,285
|
55,82
|
55,46
|
21/08/2023 |
11 914 898 |
0,73%
|
54,65
|
55,15
|
55,79
|
55,44
|
18/08/2023 |
19 794 038 |
0,57%
|
54,65
|
54,65
|
55,4599
|
55,04
|
17/08/2023 |
29 572 226 |
3,34%
|
54,44
|
54,39
|
55,835
|
54,73
|
16/08/2023 |
14 260 954 |
0,26%
|
53,05
|
52,87
|
53,52
|
53,49
|
15/08/2023 |
14 430 393 |
-0,98%
|
53,80
|
53,18
|
53,7289
|
53,35
|
14/08/2023 |
14 894 341 |
0,17%
|
53,38
|
53,72
|
54,13
|
53,88
|
11/08/2023 |
9 296 715 |
0,79%
|
53,38
|
53,185
|
53,945
|
53,79
|
10/08/2023 |
9 788 441 |
0,72%
|
53,45
|
53,17
|
54,14
|
53,37
|
09/08/2023 |
12 609 199 |
-0,13%
|
52,91
|
52,664
|
53,45
|
52,99
|
08/08/2023 |
8 430 434 |
0,09%
|
52,66
|
52,355
|
53,125
|
53,06
|
07/08/2023 |
7 860 437 |
0,72%
|
52,97
|
52,682
|
53,065
|
53,01
|
04/08/2023 |
7 534 008 |
-0,98%
|
52,83
|
52,5255
|
53,34
|
52,63
|
03/08/2023 |
9 696 835 |
1,08%
|
52,39
|
52,24
|
53,27
|
53,15
|
02/08/2023 |
12 551 941 |
-0,15%
|
52,39
|
52,32
|
53,10
|
52,58
|
01/08/2023 |
10 681 839 |
1,19%
|
52,56
|
52,31
|
52,78
|
52,66
|
31/07/2023 |
9 762 778 |
-0,10%
|
51,84
|
51,74
|
52,52
|
52,04
|
28/07/2023 |
18 776 761 |
-1,72%
|
52,06
|
51,775
|
52,42
|
52,09
|
27/07/2023 |
9 589 164 |
-0,41%
|
53,60
|
52,86
|
53,88
|
53,00
|
26/07/2023 |
9 017 005 |
-0,71%
|
53,54
|
52,96
|
53,65
|
53,22
|