Premium
Cisco System Inc (1CSCO)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.43 | 2.49738037024 | 57.26 | 58.69 | 57.2 | 140 | 57.49603819 | DE |
| 4 | 3.2 | 5.7668048297 | 55.49 | 59.24 | 55.25 | 206 | 57.27392323 | DE |
| 12 | 6.66 | 12.8003075149 | 52.03 | 59.24 | 50.88 | 309 | 55.65406944 | DE |
| 26 | 15.325 | 35.3395595526 | 43.365 | 59.24 | 41 | 298 | 50.5442377 | DE |
| 52 | 12.51 | 27.0896491988 | 46.18 | 59.24 | 41 | 272 | 47.99254955 | DE |
| 156 | 14.705 | 33.4318517676 | 43.985 | 59.24 | 41 | 270 | 47.6080278 | DE |
| 260 | 14.705 | 33.4318517676 | 43.985 | 59.24 | 41 | 270 | 47.6080278 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 58.69 | 1.16 | 2.02 | 58.69 | 58.69 | 58.69 | 6 |
| 1737046500 | 57.53 | 0 | 0.00 | 57.53 | 57.53 | 57.53 | 0 |
| 1736960100 | 57.53 | 0 | 0.00 | 57.53 | 57.53 | 57.53 | 0 |
| 1736873700 | 57.53 | -0.19 | -0.33 | 57.6 | 57.7 | 57.5 | 276 |
| 1736787300 | 57.72 | 0.46 | 0.80 | 57.47 | 57.72 | 57.2 | 53 |
| 1736528100 | 57.26 | -0.77 | -1.33 | 57.26 | 57.26 | 57.26 | 90 |
| 1736441700 | 58.03 | 1.33 | 2.35 | 57.55 | 58.03 | 57.23 | 677 |
| 1736355300 | 56.7 | -0.31 | -0.54 | 57.29 | 57.29 | 56.7 | 262 |
| 1736268900 | 57.01 | -0.18 | -0.31 | 58.29 | 58.29 | 56.74 | 421 |
| 1736182500 | 57.19 | 0.26 | 0.46 | 57.27 | 57.27 | 57.19 | 206 |
| 1735923300 | 56.93 | 0.37 | 0.65 | 56.93 | 56.93 | 56.93 | 18 |
| 1735836900 | 56.56 | 0 | 0.00 | 56.56 | 56.56 | 56.56 | 0 |
| 1735577700 | 56.56 | -0.66 | -1.15 | 59.24 | 59.24 | 56.56 | 152 |
| 1735318500 | 57.22 | 1.06 | 1.89 | 55.25 | 57.68 | 55.25 | 200 |
| 1734972900 | 56.16 | 0.67 | 1.21 | 56.11 | 56.16 | 56.11 | 20 |
| 1734713700 | 55.49 | -0.19 | -0.34 | 55.49 | 55.49 | 55.49 | 100 |
| 1734627300 | 55.68 | 0.18 | 0.32 | 55.68 | 55.68 | 55.68 | 50 |
| 1734540900 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1734454500 | 55.5 | -0.25 | -0.45 | 55.23 | 55.5 | 55.23 | 76 |
| 1734368100 | 55.75 | 0.02 | 0.04 | 55.67 | 56.07 | 55.67 | 290 |
| 1734108900 | 55.73 | 0.22 | 0.40 | 56 | 56.1 | 55.73 | 105 |
| 1734022500 | 55.51 | -0.07 | -0.13 | 55.51 | 55.51 | 55.51 | 30 |
| 1733936100 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1733849700 | 55.58 | -0.47 | -0.84 | 55.81 | 55.81 | 55.58 | 60 |
| 1733763300 | 56.05 | -0.68 | -1.20 | 56.31 | 56.43 | 56.05 | 187 |
| 1733504100 | 56.73 | 0.57 | 1.01 | 56.67 | 56.88 | 56.67 | 260 |
| 1733417700 | 56.16 | -0.48 | -0.85 | 56.47 | 56.87 | 56.16 | 2635 |
| 1733331300 | 56.64 | 0.5 | 0.89 | 56.59 | 57.01 | 56.59 | 227 |
| 1733244900 | 56.14 | 0 | 0.00 | 56.14 | 56.14 | 56.14 | 0 |
| 1733158500 | 56.14 | -0.32 | -0.57 | 56.48 | 56.48 | 56.14 | 140 |
| 1732899300 | 56.46 | 0.28 | 0.50 | 56.23 | 56.46 | 55.91 | 6 |
| 1732812900 | 56.18 | 0.28 | 0.50 | 55.85 | 56.18 | 55.4 | 89 |
| 1732726500 | 55.9 | -0.43 | -0.76 | 56.62 | 56.62 | 55.9 | 92 |
| 1732640100 | 56.33 | 0.65 | 1.17 | 56.33 | 56.33 | 56.33 | 305 |
| 1732553700 | 55.68 | -0.18 | -0.32 | 56.28 | 56.28 | 55.68 | 144 |
| 1732294500 | 55.86 | 0.76 | 1.38 | 55.57 | 55.86 | 55.57 | 7 |
| 1732208100 | 55.1 | 1.06 | 1.96 | 55.1 | 55.1 | 55.1 | 120 |
| 1732121700 | 54.04 | 0.15 | 0.28 | 54.01 | 54.04 | 54.01 | 92 |
| 1732035300 | 53.89 | -0.98 | -1.79 | 53.89 | 53.89 | 53.89 | 40 |
| 1731948900 | 54.87 | 0.08 | 0.15 | 54.73 | 54.87 | 54.73 | 102 |
| 1731689700 | 54.79 | 0.29 | 0.53 | 54.42 | 54.79 | 54.42 | 20 |
| 1731603300 | 54.5 | -0.85 | -1.54 | 54.46 | 55.09 | 53.21 | 1536 |
| 1731516900 | 55.35 | 0.16 | 0.29 | 55.21 | 55.54 | 54.93 | 1975 |
| 1731430500 | 55.19 | 0.2 | 0.36 | 55.04 | 55.59 | 55.04 | 806 |
| 1731344100 | 54.99 | 0.89 | 1.65 | 54.66 | 55.68 | 54.27 | 1002 |
| 1731084900 | 54.1 | 0.55 | 1.03 | 54.07 | 54.13 | 54.04 | 343 |
| 1730998500 | 53.55 | 0.07 | 0.13 | 52.85 | 53.89 | 52.85 | 298 |
| 1730912100 | 53.48 | 2.3 | 4.49 | 52.56 | 53.8 | 52.56 | 169 |
| 1730825700 | 51.18 | 0 | 0.00 | 51.18 | 51.18 | 51.18 | 0 |
| 1730739300 | 51.18 | -0.48 | -0.93 | 50.88 | 51.18 | 50.88 | 104 |
| 1730480100 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1730393700 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1730307300 | 51.66 | -0.01 | -0.02 | 51.65 | 51.66 | 51.65 | 50 |
| 1730220900 | 51.67 | -0.03 | -0.06 | 51.2 | 51.67 | 51.2 | 56 |
| 1730134500 | 51.7 | -0.57 | -1.09 | 52.03 | 52.03 | 51.7 | 20 |
| 1729871700 | 52.27 | 0 | 0.00 | 52.27 | 52.27 | 52.27 | 0 |
| 1729785300 | 52.27 | -0.03 | -0.06 | 52.1 | 52.27 | 52.1 | 1300 |
| 1729698900 | 52.3 | -0.21 | -0.40 | 52.52 | 52.59 | 52.3 | 81 |
| 1729612500 | 52.51 | 0.22 | 0.42 | 51.95 | 52.51 | 51.95 | 88 |
| 1729526100 | 52.29 | 0.4 | 0.77 | 51.96 | 52.29 | 51.96 | 197 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
