Italia markets closed

Cisco Systems Inc (0R0K.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,12-0,08 (-0,18%)
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20240,0047,1247,1247,1247,12330
29 apr 202447,9047,9047,9047,9047,90-
26 apr 202447,7148,2647,6447,9047,909.054
25 apr 202448,7648,9147,8648,0048,0014.791
24 apr 202448,3548,3547,9747,6347,6357.407
23 apr 202448,1548,4548,0848,3848,3814.926
22 apr 202448,3248,5648,0147,5047,507.032.337
19 apr 202448,3348,4148,0548,2548,2517.487
18 apr 202448,3548,3547,9048,5348,5321.128
17 apr 202448,0048,2847,7147,8047,8026.106
16 apr 202448,4148,5047,8448,2048,2090.815
15 apr 202449,4549,7748,3148,3048,3026.724
12 apr 202449,1549,2048,7049,0349,0322.922
11 apr 202449,3549,4449,0249,1349,1321.129
10 apr 202449,7249,7248,8249,0049,0019.198
09 apr 202448,5450,1948,5449,3349,33430.214
08 apr 202448,5548,7148,1948,5348,5317.658
05 apr 202448,1948,6647,8948,5848,5823.923
04 apr 202449,0049,5348,5849,0349,0318.456
03 apr 202448,7649,2148,7649,0349,0310.646
03 apr 20240.4 Dividendo
02 apr 202449,9950,0349,1549,6549,2522.190
28 mar 202449,9150,1949,8049,6549,2521.901
27 mar 202449,6549,9049,4249,6549,2515.409
26 mar 202449,5349,8049,4949,8049,4019.699
25 mar 202449,5149,7549,2949,6749,2715.695
22 mar 202450,0550,0849,7549,8049,4029.408
21 mar 202449,7450,1949,6050,1049,7042.645
20 mar 202448,9949,5648,9549,1048,7016.696
19 mar 202449,1249,5748,9749,4049,00426.102
18 mar 202449,1549,6548,9849,5049,1033.915
15 mar 202449,7949,9448,9349,1748,7823.894
14 mar 202450,3250,3449,6149,9049,5022.096
13 mar 202449,9250,1549,8950,0549,6511.206
12 mar 202450,5050,5449,8950,0549,6518.781
11 mar 202449,7050,2549,5850,1049,7037.119
08 mar 202448,8749,7848,8749,3548,9522.276
07 mar 202449,4249,4348,9749,1348,7314.962
06 mar 202449,1049,4048,9649,4049,0015.649
05 mar 202449,0349,0448,5748,9048,5119.901
04 mar 202448,2049,3548,2049,1548,7525.036
01 mar 202448,1548,2947,6748,0047,6133.552
29 feb 202448,1548,4748,1348,4548,0629.127
28 feb 202448,3148,4648,0948,4048,01277.753
27 feb 202448,1548,4148,0648,3347,9418.547
26 feb 202448,8448,8748,4249,0048,6115.143
23 feb 202448,6449,1348,5349,0048,6124.273
22 feb 202448,4248,5848,1748,5548,1616.194
21 feb 202448,2948,4947,9148,1547,769.590
20 feb 202448,0048,4747,8648,3347,9454.333
19 feb 202448,7248,7248,7248,7248,33-
16 feb 202449,0649,0648,5448,7248,3316.137
15 feb 202447,4349,6747,4149,2048,80112.374
14 feb 202449,5750,2249,5749,9249,5245.391
13 feb 202449,8649,9249,1849,3848,9818.572
12 feb 202450,2750,2749,5449,8349,4217.053
09 feb 202449,9550,2449,6849,9049,5062.417
08 feb 202449,9649,9649,5649,7849,3727.976
07 feb 202450,3450,3449,5049,9049,5032.728
06 feb 202450,3150,6049,5150,3049,891.063.096
05 feb 202450,0050,1449,2649,3548,9520.783
02 feb 202450,0950,2349,6150,0549,6512.785
01 feb 202450,1850,4549,8450,0549,651.539.536
31 gen 202451,8151,8750,3850,5550,1454.449
30 gen 202452,2352,4152,0052,1051,6812.659
29 gen 202451,9252,2251,8352,1051,689.469
26 gen 202452,4252,6051,9952,3551,9313.874
25 gen 202451,6052,5551,6052,3551,9328.643
24 gen 202451,9052,0051,2151,2550,8497.576
23 gen 202451,3651,8251,3651,6551,231.785.208
22 gen 202451,5051,7851,4551,6551,2316.884
19 gen 202450,7851,3350,7851,1550,7432.134
18 gen 202450,3150,7350,3050,5550,1420.970
17 gen 202450,2750,3549,9250,0549,6516.693
16 gen 202450,1550,5850,0750,4550,0424.348
15 gen 202450,6550,6550,6550,6550,24-
12 gen 202450,5150,8050,4250,6550,2411.833
11 gen 202449,8850,5049,8850,2049,808.962
10 gen 202450,0050,1549,8349,9049,5017.301
09 gen 202450,4649,9649,6150,2549,85966.299
08 gen 202449,7450,3749,6950,2549,859.206
05 gen 202450,0050,3549,8650,2049,8013.243
04 gen 202450,4850,4849,9950,2049,8017.719
03 gen 202450,0050,5849,9450,2049,8025.921
03 gen 20240.39 Dividendo
02 gen 202450,3950,8350,3849,7548,9613.027
29 dic 202350,4450,5950,2349,7548,964.165
28 dic 202350,6150,6150,3049,7548,968.857
27 dic 202350,3550,5650,3049,7548,9614.952
22 dic 202349,9050,3849,7549,7548,965.978
21 dic 202350,2050,2049,3849,9249,1315.110
20 dic 202350,1350,3250,1149,9249,1331.391
19 dic 202350,3550,4449,8449,9249,1322.979
18 dic 202349,8750,2949,4049,9249,1323.150
15 dic 202349,4749,9349,4749,9249,1317.914
14 dic 202349,6950,0549,1849,0548,272.337.708
13 dic 202349,2449,3148,8349,0548,271.637.688
12 dic 202349,3949,6249,1249,3548,572.249.471
11 dic 202348,7049,3848,7048,4047,6319.368
08 dic 202348,2748,5548,2448,4047,639.771
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...