Premium
Cisco System Inc (1CSCO)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.95 | 4.10051519293 | 47.555 | 50.24 | 47.53 | 334 | 49.55787637 | DE |
| 4 | -6.155 | -11.0582105641 | 55.66 | 56.79 | 47.53 | 352 | 51.6115327 | DE |
| 12 | -8.915 | -15.2601848682 | 58.42 | 64.14 | 47.53 | 330 | 57.59638462 | DE |
| 26 | -2.525 | -4.85296944071 | 52.03 | 64.14 | 47.53 | 312 | 56.77272223 | DE |
| 52 | 4.165 | 9.18614909572 | 45.34 | 64.14 | 41 | 296 | 51.05695414 | DE |
| 156 | 5.52 | 12.5497328635 | 43.985 | 64.14 | 41 | 279 | 49.77596755 | DE |
| 260 | 5.52 | 12.5497328635 | 43.985 | 64.14 | 41 | 279 | 49.77596755 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 49.505 | 0.81 | 1.66 | 49.505 | 49.505 | 49.505 | 0 |
| 1745510100 | 48.695 | -1.55 | -3.08 | 49.015 | 49.015 | 48.68 | 250 |
| 1745423700 | 50.24 | 2.24 | 4.67 | 48.535 | 50.24 | 48.535 | 620 |
| 1745337300 | 48 | -1.25 | -2.54 | 47.555 | 48 | 47.53 | 133 |
| 1744905300 | 49.25 | -1.03 | -2.05 | 49.62 | 49.62 | 49.14 | 92 |
| 1744818900 | 50.28 | -0.36 | -0.71 | 50.28 | 50.28 | 50.28 | 0 |
| 1744732500 | 50.64 | -0.08 | -0.16 | 50.4 | 50.64 | 50.4 | 74 |
| 1744646100 | 50.72 | 0 | 0.00 | 50.72 | 50.72 | 50.72 | 100 |
| 1744386900 | 50.72 | 0 | 0.00 | 50.72 | 50.72 | 50.72 | 0 |
| 1744300500 | 50.72 | 0 | 0.00 | 50.72 | 50.72 | 50.72 | 0 |
| 1744214100 | 50.72 | 0 | 0.00 | 50.72 | 50.72 | 50.72 | 0 |
| 1744127700 | 50.72 | 3.01 | 6.30 | 50.08 | 50.72 | 50.08 | 1385 |
| 1744041300 | 47.715 | -6.71 | -12.32 | 48.6 | 49.06 | 47.715 | 228 |
| 1743782100 | 54.42 | 0 | 0.00 | 54.42 | 54.42 | 54.42 | 0 |
| 1743695700 | 54.42 | -2.37 | -4.17 | 54.83 | 54.83 | 54.42 | 232 |
| 1743609300 | 56.79 | 0 | 0.00 | 56.79 | 56.79 | 56.79 | 0 |
| 1743522900 | 56.79 | 0 | 0.00 | 56.79 | 56.79 | 56.79 | 0 |
| 1743436500 | 56.79 | 0.56 | 1.00 | 55.66 | 56.79 | 55.66 | 755 |
| 1743180900 | 56.23 | 0 | 0.00 | 56.23 | 56.23 | 56.23 | 0 |
| 1743094500 | 56.23 | 0 | 0.00 | 56.23 | 56.23 | 56.23 | 0 |
| 1743008100 | 56.23 | -0.28 | -0.50 | 56.37 | 56.38 | 56.22 | 500 |
| 1742921700 | 56.51 | -0.2 | -0.35 | 56.51 | 56.51 | 56.51 | 17 |
| 1742835300 | 56.71 | 1.13 | 2.03 | 56.32 | 56.71 | 56.32 | 12 |
| 1742576100 | 55.58 | 0.08 | 0.14 | 56.43 | 56.43 | 55.58 | 410 |
| 1742489700 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1742403300 | 55.5 | -0.13 | -0.23 | 55.27 | 55.5 | 55.27 | 180 |
| 1742316900 | 55.63 | 0.13 | 0.23 | 55.63 | 55.63 | 55.63 | 1 |
| 1742230500 | 55.5 | -0.05 | -0.09 | 55.37 | 55.5 | 55.08 | 69 |
| 1741971300 | 55.55 | -0.51 | -0.91 | 56.15 | 56.15 | 55.09 | 390 |
| 1741884900 | 56.06 | 0.08 | 0.14 | 56.06 | 56.06 | 56.06 | 356 |
| 1741798500 | 55.98 | -0.05 | -0.09 | 55.49 | 55.98 | 55.49 | 56 |
| 1741712100 | 56.03 | -2.07 | -3.56 | 56.76 | 56.76 | 56.03 | 919 |
| 1741625700 | 58.1 | 0.05 | 0.09 | 58.64 | 58.64 | 58.1 | 34 |
| 1741366500 | 58.05 | -1.02 | -1.73 | 58.04 | 58.05 | 58.04 | 155 |
| 1741280100 | 59.07 | -0.1 | -0.17 | 59.02 | 59.07 | 59.02 | 33 |
| 1741193700 | 59.17 | -1.79 | -2.94 | 59.67 | 59.67 | 58.86 | 685 |
| 1741107300 | 60.96 | -0.3 | -0.49 | 60 | 60.96 | 60 | 532 |
| 1741020900 | 61.26 | -0.3 | -0.49 | 61.43 | 61.43 | 61.26 | 31 |
| 1740761700 | 61.56 | 0 | 0.00 | 61.56 | 61.56 | 61.56 | 0 |
| 1740675300 | 61.56 | -0.03 | -0.05 | 62.05 | 62.95 | 61.56 | 975 |
| 1740588900 | 61.59 | 0.76 | 1.25 | 61.31 | 61.65 | 60.96 | 113 |
| 1740502500 | 60.83 | 0.18 | 0.30 | 60.75 | 60.92 | 60.48 | 625 |
| 1740416100 | 60.65 | -1.51 | -2.43 | 61.31 | 61.31 | 60.65 | 140 |
| 1740156900 | 62.16 | 0.36 | 0.58 | 62.16 | 62.16 | 62.16 | 2 |
| 1740070500 | 61.8 | -0.09 | -0.15 | 62.15 | 62.15 | 61.8 | 12 |
| 1739984100 | 61.89 | -0.47 | -0.75 | 62.29 | 62.29 | 61.89 | 52 |
| 1739897700 | 62.36 | -0.17 | -0.27 | 62.85 | 62.85 | 62.11 | 744 |
| 1739811300 | 62.53 | 1.77 | 2.91 | 62.11 | 62.53 | 62.11 | 60 |
| 1739552100 | 60.76 | -0.22 | -0.36 | 61.02 | 61.02 | 60.65 | 210 |
| 1739465700 | 60.98 | 1.36 | 2.28 | 63.9 | 64.14 | 60.98 | 824 |
| 1739379300 | 59.62 | -1.13 | -1.86 | 60 | 60 | 59.62 | 237 |
| 1739292900 | 60.75 | -0.15 | -0.25 | 60.86 | 60.86 | 60.69 | 138 |
| 1739206500 | 60.9 | 0.69 | 1.15 | 60.88 | 60.93 | 60.2 | 2480 |
| 1738947300 | 60.21 | -0.34 | -0.56 | 59.95 | 60.21 | 59.95 | 36 |
| 1738860900 | 60.55 | 1.67 | 2.84 | 60.29 | 60.55 | 60.29 | 150 |
| 1738774500 | 58.88 | -0.13 | -0.22 | 58.91 | 58.97 | 58.88 | 450 |
| 1738688100 | 59.01 | 0.41 | 0.70 | 58.8 | 59.01 | 58.77 | 122 |
| 1738601700 | 58.6 | 0.18 | 0.31 | 58.42 | 58.9 | 58.42 | 240 |
| 1738342500 | 58.42 | 0.03 | 0.05 | 58.42 | 58.42 | 58.42 | 1 |
| 1738256100 | 58.39 | 0.79 | 1.37 | 57.45 | 58.39 | 57.45 | 162 |
| 1738169700 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
| 1738083300 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
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
