| wto, 20 sty 2026, 9:17 CET, NY 3:17, Londyn 8:17, Tokio 17:17, WIG20 -0.88% | Dane historyczne: Cisco Systems Inc (CSCO.US) | | 16 sty, 22:00 75.1900 -0.0600 (-0.08%) |
| | | 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 | | 9019 | 16 sty 2026 | 75.64 | 75.99 | 74.6 | 75.19 | -0.08% | -0.0600 | 25,743,335 | | 9018 | 15 sty 2026 | 75.22 | 76.05 | 74.91 | 75.25 | +1.13% | +0.8400 | 18,213,022 | | 9017 | 14 sty 2026 | 74.93 | 75.1099 | 73.82 | 74.41 | -1.40% | -1.0600 | 17,801,259 | | 9016 | 13 sty 2026 | 73.99 | 75.5 | 73.86 | 75.47 | +1.97% | +1.4600 | 17,809,917 | | 9015 | 12 sty 2026 | 72.91 | 74.05 | 72.8 | 74.01 | +0.18% | +0.1300 | 20,985,705 | | 9014 | 9 sty 2026 | 73.45 | 74.3281 | 73.335 | 73.88 | -0.11% | -0.0800 | 19,104,125 | | 9013 | 8 sty 2026 | 74.31 | 74.46 | 73.55 | 73.96 | -1.02% | -0.7600 | 17,192,241 | | 9012 | 7 sty 2026 | 75.12 | 75.3799 | 74.195 | 74.72 | -0.68% | -0.5100 | 20,347,449 | | 9011 | 6 sty 2026 | 75.525 | 75.725 | 74.81 | 75.23 | -0.46% | -0.3500 | 17,017,204 | | 9010 | 5 sty 2026 | 76.45 | 76.7748 | 75.205 | 75.58 | -0.60% | -0.4600 | 16,328,806 | | 9009 | 2 sty 2026 | 76.645 | 76.95 | 75.605 | 76.04 | -1.29% | -0.9900 | 15,749,835 | | 9008 | 31 gru 2025 | 77.34 | 77.82 | 76.88 | 77.03 | -0.49% | -0.3800 | 13,570,464 | | 9007 | 30 gru 2025 | 77.81 | 77.81 | 77.17 | 77.41 | -0.49% | -0.3800 | 13,952,182 | | 9006 | 29 gru 2025 | 78.03 | 78.2955 | 77.52 | 77.79 | -0.47% | -0.3700 | 17,941,801 | | 9005 | 26 gru 2025 | 78.095 | 78.275 | 77.93 | 78.16 | +0.18% | +0.1400 | 10,158,005 | | 9004 | 24 gru 2025 | 78.02 | 78.285 | 77.845 | 78.02 | 0.00% | 0.0000 | 9,104,399 | | 9003 | 23 gru 2025 | 77.605 | 78.12 | 77.59 | 78.02 | -0.12% | -0.0900 | 16,712,896 | | 9002 | 22 gru 2025 | 79.015 | 79.145 | 77.955 | 78.11 | -0.40% | -0.3100 | 18,016,052 | | 9001 | 19 gru 2025 | 76.97 | 79.17 | 76.785 | 78.42 | +1.91% | +1.4700 | 84,881,911 | | 9000 | 18 gru 2025 | 76.33 | 77.8084 | 76.26 | 76.95 | +1.25% | +0.9500 | 19,249,353 | | 8999 | 17 gru 2025 | 77.9 | 78.2 | 75.92 | 76 | -2.00% | -1.5500 | 26,094,403 | | 8998 | 16 gru 2025 | 78.105 | 78.608 | 77.38 | 77.55 | -0.89% | -0.7000 | 17,737,171 | | 8997 | 15 gru 2025 | 78.21 | 78.71 | 77.535 | 78.25 | +0.58% | +0.4500 | 17,646,019 | | 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 |
▼ 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. © 2000-2026 Stooq |
| |
|