Italia markets close in 1 hour 24 minutes

Cisco Systems Inc (CIS.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,17-0,16 (-0,36%)
In data: 12:48PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202444,0744,3144,0744,1744,17110
25 giu 202443,9444,6043,9444,3344,33-
24 giu 202444,1944,3843,9443,9443,94-
21 giu 202443,5344,5043,5344,5044,50-
20 giu 202442,6143,5442,6143,5443,54-
19 giu 202442,4642,7642,4642,5842,58-
18 giu 202442,5242,6142,3442,6142,61-
17 giu 202442,5642,6641,9942,2142,21-
14 giu 202442,2442,5142,1142,5142,5123
13 giu 202441,9842,3241,9742,3242,32-
12 giu 202442,5542,6141,8841,8841,88-
11 giu 202442,3742,5042,3142,3942,39-
10 giu 202442,4342,5442,2642,2642,26-
07 giu 202442,2842,6742,2842,6642,66-
06 giu 202442,2142,3842,2142,3842,38-
05 giu 202443,6543,6542,1742,1742,1760
04 giu 202442,5743,3142,5743,3143,31-
03 giu 202442,8042,9442,5542,5542,55-
31 mag 202442,5642,5642,2642,4842,48-
30 mag 202442,2942,6742,2942,6342,63-
29 mag 202442,3142,6642,3142,6642,66-
28 mag 202442,4842,9742,4842,5542,55-
27 mag 202442,6942,6942,5142,5142,5110
24 mag 202443,0643,0642,8642,9042,90-
23 mag 202443,6343,7843,2243,3143,31-
22 mag 202443,2343,9743,2143,9743,97-
21 mag 202443,3743,3843,1343,2443,24-
20 mag 202444,1544,3543,3743,3743,37-
17 mag 202444,4644,5844,2944,3244,32-
16 mag 202447,5147,6644,4244,4244,42-
15 mag 202445,1545,5345,0645,5345,53-
14 mag 202444,9745,0144,7944,7944,79-
13 mag 202444,4945,0344,4945,0345,03-
10 mag 202444,4244,5544,2944,5544,55-
09 mag 202444,5344,6744,1944,1944,19-
08 mag 202443,9044,6743,9044,6744,67136
07 mag 202443,7643,8443,7643,7843,78-
06 mag 202443,6743,8743,6043,6043,60-
03 mag 202443,6543,8743,4243,6543,65-
02 mag 202443,9643,9643,6043,6043,60-
30 apr 202444,4244,4944,0144,0144,01-
29 apr 202444,5944,8344,4744,5444,54-
26 apr 202444,6744,7844,5644,7244,72-
25 apr 202445,1545,1544,6744,6744,67-
24 apr 202444,8745,0644,8745,0645,06-
23 apr 202445,0145,0344,9545,0345,03-
22 apr 202445,2745,3245,0345,2245,2247
19 apr 202444,7945,3044,7945,2345,23-
18 apr 202444,7745,0844,6745,0245,02-
17 apr 202444,8345,0044,8345,0045,00-
16 apr 202445,2645,3545,1045,1045,10-
15 apr 202445,4646,3845,4645,5345,53-
12 apr 202446,0846,3545,7245,7245,72-
11 apr 202445,6645,8645,5645,8645,86-
10 apr 202445,9246,0445,4245,5945,59-
09 apr 202444,3646,0844,3646,0846,08-
08 apr 202444,6344,7244,5444,5444,54-
05 apr 202444,2744,7744,2744,7744,77-
04 apr 202445,0045,3044,8344,9044,9030
03 apr 202445,3145,3145,0545,0545,05-
03 apr 20240.4 Dividendo
02 apr 202446,4346,4445,6245,6245,22-
28 mar 202445,7846,3345,7846,2445,845
27 mar 202445,5845,9045,5845,6945,29-
26 mar 202445,7245,8545,6945,6945,28-
25 mar 202445,9145,9145,6245,7645,36-
22 mar 202445,9446,0345,9446,0345,62-
21 mar 202445,4945,8845,4045,8845,48-
20 mar 202445,1845,2845,0645,1444,74-
19 mar 202445,1945,4645,1945,3344,93-
18 mar 202444,9745,4244,9245,3544,951
15 mar 202445,6045,6944,8944,8944,50-
14 mar 202445,7845,7945,6245,7045,30-
13 mar 202445,6245,6945,5345,5345,13-
12 mar 202445,9646,1045,8445,8445,44-
11 mar 202445,3745,8545,1645,8545,44400
08 mar 202444,4945,3444,4945,3444,94-
07 mar 202444,8644,9644,7644,7644,36-
06 mar 202444,9445,1444,8145,1444,74-
05 mar 202445,0145,1744,8944,9744,58-
04 mar 202444,6045,2344,4645,2344,8344
01 mar 202444,6144,6344,1544,3143,92-
29 feb 202444,1344,7444,0644,7444,34-
28 feb 202444,5444,5544,4244,5544,16-
27 feb 202444,4644,5444,2344,2343,84-
26 feb 202444,9744,9744,6544,7844,3915
23 feb 202444,7845,2444,6945,1844,7830
22 feb 202444,5144,7644,5144,7244,33-
21 feb 202444,6044,7444,4044,7444,35-
20 feb 202444,5344,8144,5344,5544,16-
19 feb 202444,6744,7444,5344,6844,29-
16 feb 202445,3945,4345,0845,0844,69-
15 feb 202444,0845,8144,0845,8145,41295
14 feb 202446,1946,7246,1946,5346,12-
13 feb 202446,2746,2745,9946,0145,61-
12 feb 202446,2546,5146,1546,3145,91-
09 feb 202446,0646,4046,0646,4046,00-
08 feb 202446,0346,2545,9746,0945,69-
07 feb 202446,3546,3746,0646,0645,66-
06 feb 202445,8146,7845,8146,7846,36-
*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...