Italia markets close in 6 hours 6 minutes

Cisco Systems Inc (1CSCO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,71+0,75 (+1,71%)
In data: 09:09AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202444,7144,7144,7144,7144,7145
27 giu 202443,9043,9043,8543,9643,96427
26 giu 202444,5644,5644,1344,1944,1995
25 giu 202444,3444,5044,3444,4344,43330
24 giu 202444,1944,3144,1944,3444,34738
21 giu 202443,4043,4043,4043,4043,40-
20 giu 202442,9442,9442,9443,4043,405
19 giu 202442,6942,6942,6942,6942,69-
18 giu 202442,6342,6342,4042,6942,69725
17 giu 202442,7842,8142,2842,1942,19196
14 giu 202442,3242,5742,2842,4742,47155
13 giu 202442,1742,2041,8542,1442,14516
12 giu 202442,5342,5341,9241,9241,9244
11 giu 202442,6542,6542,5042,3842,3845
10 giu 202442,5142,6942,5142,4042,4065
07 giu 202442,4942,5042,4942,8542,85129
06 giu 202442,5042,5042,3742,4642,4652
05 giu 202443,8243,8242,2042,4442,44330
04 giu 202442,5842,5842,5842,5842,58-
03 giu 202442,8042,8042,7242,5842,5856
31 mag 202442,8142,8142,8142,8142,81-
30 mag 202442,6442,6742,6042,8142,8136
29 mag 202442,4442,6042,4142,7242,72112
28 mag 202442,6042,6042,6043,0143,0125
27 mag 202442,6742,6742,6342,7942,79352
24 mag 202443,0043,0043,0042,9742,97270
23 mag 202443,8943,8943,4043,4043,40201
22 mag 202443,5343,5343,5343,6543,6515
21 mag 202443,5643,5643,4343,4343,43110
20 mag 202444,3344,3343,6143,6543,65415
17 mag 202444,7444,7644,3044,3344,33820
16 mag 202447,9947,9944,9044,8144,811.834
15 mag 202445,3645,5245,3045,3045,301.522
14 mag 202445,0345,1945,0344,8544,85400
13 mag 202444,8645,1544,8645,1545,15307
10 mag 202444,6544,6544,3344,4744,4791
09 mag 202444,6944,6944,6944,6944,69-
08 mag 202444,1244,6944,1244,6944,69458
07 mag 202443,9244,0743,9243,7543,7560
06 mag 202443,7543,7543,7543,7943,79201
03 mag 202443,6743,6743,5043,5543,55170
02 mag 202444,1944,1943,6743,6743,67310
30 apr 202443,9744,1343,9744,3544,35270
29 apr 202445,1745,1745,1744,7544,7515
26 apr 202444,7844,7844,5044,9244,9270
25 apr 202445,3445,4945,3444,7844,78176
24 apr 202445,1845,1845,1844,9944,99450
23 apr 202444,9245,2244,9245,1645,16255
22 apr 202445,3145,3145,1745,1745,1782
19 apr 202445,1045,1045,1045,1045,10-
18 apr 202444,9745,1044,7645,1045,1098
17 apr 202446,2846,2846,2846,2846,28-
16 apr 202446,2846,2846,2846,2846,28-
15 apr 202446,2846,2846,2846,2846,28-
12 apr 202446,0846,0846,0846,2846,2840
11 apr 202445,6145,6145,6145,6145,61-
10 apr 202446,1546,1546,1545,6145,61103
09 apr 202445,0645,5145,0645,5145,51142
08 apr 202444,8344,8344,5844,6144,61126
05 apr 202444,5844,5844,5844,9844,98450
04 apr 202445,1445,1445,0045,1145,1195
03 apr 202445,5445,5445,3445,2845,28350
03 apr 20240.4 Dividendo
02 apr 202446,6746,6746,5145,9245,51130
28 mar 202445,9545,9545,9545,9545,55-
27 mar 202445,9545,9545,9545,9545,55-
26 mar 202445,8545,8545,8545,9545,55250
25 mar 202446,0546,0546,0546,0545,65-
22 mar 202446,0546,0546,0546,0545,65-
21 mar 202445,9245,9245,9146,0545,651.000
20 mar 202445,5145,5145,5145,5145,12-
19 mar 202445,5545,5545,5145,5145,12100
18 mar 202445,2145,5045,0045,5045,10405
15 mar 202445,6845,6845,2145,1044,7152
14 mar 202445,7245,7245,7245,7245,33-
13 mar 202445,7945,8845,6045,7245,331.050
12 mar 202446,2446,2446,0045,8345,4386
11 mar 202445,4745,9145,3445,9045,51252
08 mar 202444,7144,7944,7145,1044,7034
07 mar 202445,1945,1945,1044,9444,5460
06 mar 202444,9644,9644,9645,2844,8898
05 mar 202445,0045,0045,0044,9944,6017
04 mar 202444,7644,7644,7645,2444,85130
01 mar 202444,8144,8144,8144,8144,41-
29 feb 202444,3144,3144,1944,8144,41200
28 feb 202445,2845,2845,2845,2844,88-
27 feb 202445,2845,2845,2845,2844,88-
26 feb 202445,2845,2845,2845,2844,88-
23 feb 202444,8545,3344,8545,2844,88174
22 feb 202444,7644,7644,7644,8944,5040
21 feb 202444,6844,6844,6844,6844,29-
20 feb 202444,8344,8344,8344,6844,29280
19 feb 202446,5646,5646,5644,6544,263
16 feb 202445,4445,5845,4445,2144,8287
15 feb 202444,4945,7144,2345,6845,28722
14 feb 202446,6946,6946,5646,5846,18298
13 feb 202446,1746,4346,1746,0545,65129
12 feb 202446,6246,6246,1946,2445,84313
09 feb 202446,6546,6546,2646,2645,86258
08 feb 202446,3146,4046,3146,3645,96204
*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...