| pon, 15 gru 2025, 14:39 CET, NY 8:39, Londyn 13:39, Tokio 22:39, WIG20 +2.07% | Dane historyczne: Cisco Systems Inc (CSCO.US) | | 12 gru, 22:00 77.8000 -1.4700 (-1.85%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne CSCO.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 8996 | 12 gru 2025 | 79.46 | 79.555 | 77.715 | 77.8 | -1.85% | -1.4700 | 16,672,267 | | 8995 | 11 gru 2025 | 80.24 | 80.37 | 78.825 | 79.27 | -1.22% | -0.9800 | 18,652,338 | | 8994 | 10 gru 2025 | 78.83 | 80.815 | 78.8 | 80.25 | +0.93% | +0.7400 | 21,302,732 | | 8993 | 9 gru 2025 | 78.79 | 79.88 | 78.51 | 79.51 | +0.82% | +0.6500 | 15,737,451 | | 8992 | 8 gru 2025 | 78.21 | 79.38 | 78.12 | 78.86 | +1.14% | +0.8900 | 17,454,461 | | 8991 | 5 gru 2025 | 77.97 | 78.19 | 77.395 | 77.97 | +0.27% | +0.2100 | 12,579,353 | | 8990 | 4 gru 2025 | 77.69 | 77.86 | 77.1651 | 77.76 | +0.01% | +0.0100 | 12,572,641 | | 8989 | 3 gru 2025 | 76.585 | 77.8165 | 75.65 | 77.75 | +1.14% | +0.8800 | 16,088,439 | | 8988 | 2 gru 2025 | 76.155 | 77 | 75.76 | 76.87 | +1.09% | +0.8300 | 14,619,070 | | 8987 | 1 gru 2025 | 76.665 | 76.818 | 75.93 | 76.04 | -1.17% | -0.9000 | 15,529,584 | | 8986 | 28 lis 2025 | 76.14 | 76.96 | 75.81 | 76.94 | +1.14% | +0.8700 | 7,320,910 | | 8985 | 26 lis 2025 | 76.455 | 76.6 | 75.34 | 76.07 | -0.33% | -0.2500 | 15,972,623 | | 8984 | 25 lis 2025 | 76.49 | 77.06 | 76.075 | 76.32 | +0.10% | +0.0800 | 18,818,801 | | 8983 | 24 lis 2025 | 76.49 | 76.88 | 75.68 | 76.24 | +0.18% | +0.1400 | 26,691,466 | | 8982 | 21 lis 2025 | 75.64 | 76.94 | 75.47 | 76.1 | +0.87% | +0.6600 | 24,428,764 | | 8981 | 20 lis 2025 | 79.12 | 80.055 | 75.32 | 75.44 | -3.76% | -2.9500 | 27,381,867 | | 8980 | 19 lis 2025 | 77.3 | 78.93 | 77.16 | 78.39 | +1.32% | +1.0200 | 24,759,661 | | 8979 | 18 lis 2025 | 77.55 | 78.2 | 76.45 | 77.37 | -0.53% | -0.4100 | 26,025,484 | | 8978 | 17 lis 2025 | 77.885 | 79.39 | 77.465 | 77.78 | -0.28% | -0.2200 | 28,720,146 | | 8977 | 14 lis 2025 | 76.58 | 78.665 | 75.8401 | 78 | +0.80% | +0.6200 | 38,819,557 | | 8976 | 13 lis 2025 | 77.95 | 79.5 | 76.65 | 77.38 | +4.62% | +3.4200 | 57,638,526 | | 8975 | 12 lis 2025 | 71.905 | 74.21 | 71.72 | 73.96 | +3.14% | +2.2500 | 57,591,646 | | 8974 | 11 lis 2025 | 71.74 | 72.25 | 71.095 | 71.71 | -0.53% | -0.3800 | 21,412,890 | | 8973 | 10 lis 2025 | 71.76 | 72.5 | 71.1539 | 72.09 | +1.44% | +1.0200 | 22,201,248 | | 8972 | 7 lis 2025 | 71.385 | 71.585 | 70.54 | 71.07 | +0.04% | +0.0300 | 16,913,726 | | 8971 | 6 lis 2025 | 71.71 | 72.23 | 70.6903 | 71.04 | -1.47% | -1.0600 | 16,469,949 | | 8970 | 5 lis 2025 | 72.22 | 72.58 | 71.34 | 72.1 | -0.30% | -0.2200 | 16,113,484 | | 8969 | 4 lis 2025 | 73.9 | 73.99 | 71.98 | 72.32 | -2.86% | -2.1300 | 22,345,025 | | 8968 | 3 lis 2025 | 74.61 | 74.838 | 73.6243 | 74.45 | +1.83% | +1.3400 | 21,733,387 | | 8967 | 31 paź 2025 | 72.72 | 73.48 | 72.43 | 73.11 | +0.27% | +0.2000 | 24,007,995 | | 8966 | 30 paź 2025 | 71.37 | 73.11 | 71.34 | 72.91 | +2.22% | +1.5800 | 18,101,769 | | 8965 | 29 paź 2025 | 72.68 | 72.82 | 70.915 | 71.33 | -1.78% | -1.2900 | 18,020,591 | | 8964 | 28 paź 2025 | 71.2 | 72.68 | 71.03 | 72.62 | +1.72% | +1.2300 | 19,896,779 | | 8963 | 27 paź 2025 | 70.54 | 71.46 | 70.43 | 71.39 | +1.08% | +0.7600 | 15,986,782 | | 8962 | 24 paź 2025 | 70.635 | 70.94 | 70.06 | 70.63 | +0.51% | +0.3600 | 13,075,554 | | 8961 | 23 paź 2025 | 70.6 | 71.235 | 70.23 | 70.27 | -0.55% | -0.3900 | 14,614,128 | | 8960 | 22 paź 2025 | 70.86 | 70.97 | 69.85 | 70.66 | -0.08% | -0.0600 | 14,967,248 | | 8959 | 21 paź 2025 | 70.58 | 71.2375 | 70.38 | 70.72 | +0.10% | +0.0700 | 15,763,347 | | 8958 | 20 paź 2025 | 70.12 | 70.97 | 70.12 | 70.65 | +0.74% | +0.5200 | 12,183,524 | | 8957 | 17 paź 2025 | 69.06 | 70.77 | 68.95 | 70.13 | +1.51% | +1.0400 | 16,286,931 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych CSCO.US
W polu podawania nazwy tikera wpisz "d:csco.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|