Premium
Cisco Systems Inc (0R0K)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -1.23456790123 | 56.7 | 57.5 | 56.55 | 101587 | 56.71195795 | DE |
| 4 | -4.7 | -7.74299835255 | 60.7 | 61.4 | 53.25 | 59516 | 58.35394801 | DE |
| 12 | -5.75 | -9.31174089069 | 61.75 | 65.8 | 53.25 | 33985 | 59.95973726 | DE |
| 26 | -0.45 | -0.797165633304 | 56.45 | 65.8 | 53.25 | 100636 | 57.57327911 | DE |
| 52 | 8.2 | 17.1548117155 | 47.8 | 65.8 | 45.1 | 144044 | 51.65294456 | DE |
| 156 | 4.51 | 8.75898232667 | 51.49 | 65.8 | 39.6425 | 229195 | 49.57608114 | DE |
| 260 | 14.1575 | 33.835215391 | 41.8425 | 65.8 | 35.6625 | 162648 | 50.31003521 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 56 | -1.1 | -1.93 | 56 | 56 | 56 | 2561 |
| 1744821000 | 57.1 | -0.35 | -0.61 | 57.1 | 57.1 | 57.1 | 3006 |
| 1744734600 | 57.45 | -0.05 | -0.09 | 57.45 | 57.45 | 57.45 | 2010 |
| 1744648200 | 57.5 | 0.95 | 1.68 | 57.5 | 57.5 | 57.5 | 5296 |
| 1744389000 | 56.55 | -0.15 | -0.26 | 56.55 | 56.55 | 56.55 | 5819 |
| 1744302600 | 56.7 | 3.45 | 6.48 | 56.7 | 56.7 | 56.7 | 491803 |
| 1744216200 | 53.25 | -1.8 | -3.27 | 53.25 | 53.25 | 53.25 | 7758 |
| 1744129800 | 55.05 | 1.35 | 2.51 | 55.05 | 55.05 | 55.05 | 14793 |
| 1744043400 | 53.7 | -4.45 | -7.65 | 53.7 | 53.7 | 53.7 | 30641 |
| 1743784200 | 58.15 | 0 | 0.00 | 58.15 | 58.15 | 58.15 | 0 |
| 1743697800 | 58.15 | -3.25 | -5.29 | 58.15 | 58.15 | 58.15 | 21557 |
| 1743611400 | 61.4 | 0 | 0.00 | 61.4 | 61.4 | 61.4 | 1936 |
| 1743525000 | 61.4 | 0 | 0.00 | 61.4 | 61.4 | 61.4 | 5204 |
| 1743438600 | 61.4 | 0 | 0.00 | 61.4 | 61.4 | 61.4 | 14826 |
| 1743183000 | 61.4 | 0 | 0.00 | 61.4 | 61.4 | 61.4 | 11238 |
| 1743096600 | 61.4 | 0 | 0.00 | 61.4 | 61.4 | 61.4 | 6799 |
| 1743010200 | 61.4 | 0.3 | 0.49 | 61.4 | 61.4 | 61.4 | 6003 |
| 1742923800 | 61.1 | 0 | 0.00 | 61.1 | 61.1 | 61.1 | 84762 |
| 1742837400 | 61.1 | 1.1 | 1.83 | 61.1 | 61.1 | 61.1 | 5799 |
| 1742578200 | 60 | -0.7 | -1.15 | 60 | 60 | 60 | 406958 |
| 1742491800 | 60.7 | -0.35 | -0.57 | 60.7 | 60.7 | 60.7 | 4602 |
| 1742405400 | 61.05 | 0.95 | 1.58 | 61.05 | 61.05 | 61.05 | 41832 |
| 1742319000 | 60.1 | -0.45 | -0.74 | 60.1 | 60.1 | 60.1 | 52306 |
| 1742232600 | 60.55 | 0.2 | 0.33 | 60.55 | 60.55 | 60.55 | 8631 |
| 1741973400 | 60.35 | 0.6 | 1.00 | 60.35 | 60.35 | 60.35 | 7466 |
| 1741887000 | 59.75 | -1.1 | -1.81 | 59.75 | 59.75 | 59.75 | 10546 |
| 1741800600 | 60.85 | -0.05 | -0.08 | 60.85 | 60.85 | 60.85 | 12239 |
| 1741714200 | 60.9 | -2.2 | -3.49 | 60.9 | 60.9 | 60.9 | 19043 |
| 1741627800 | 63.1 | 0.25 | 0.40 | 63.1 | 63.1 | 63.1 | 9302 |
| 1741368600 | 62.85 | -0.3 | -0.48 | 62.85 | 62.85 | 62.85 | 6242 |
| 1741282200 | 63.15 | 0 | 0.00 | 63.15 | 63.15 | 63.15 | 5692 |
| 1741195800 | 63.15 | 0.4 | 0.64 | 63.15 | 63.15 | 63.15 | 4958 |
| 1741109400 | 62.75 | -1.6 | -2.49 | 62.75 | 62.75 | 62.75 | 34152 |
| 1741023000 | 64.349999 | 1.15 | 1.82 | 64.349999 | 64.349999 | 64.349999 | 14993 |
| 1740763800 | 63.2 | -1.95 | -2.99 | 63.2 | 63.2 | 63.2 | 5322 |
| 1740677400 | 65.15 | 0.55 | 0.85 | 65.15 | 65.15 | 65.15 | 10640 |
| 1740591000 | 64.599999 | 0.6 | 0.94 | 64.599999 | 64.599999 | 64.599999 | 6875 |
| 1740504600 | 64 | 0.35 | 0.55 | 64 | 64 | 64 | 16190 |
| 1740418200 | 63.65 | -1.2 | -1.85 | 63.65 | 63.65 | 63.65 | 9093 |
| 1740159000 | 64.849999 | 0.3 | 0.46 | 64.849999 | 64.849999 | 64.849999 | 7171 |
| 1740072600 | 64.55 | -0.25 | -0.39 | 64.55 | 64.55 | 64.55 | 8526 |
| 1739986200 | 64.8 | -0.3 | -0.46 | 64.8 | 64.8 | 64.8 | 6339 |
| 1739899800 | 65.099999 | -0.7 | -1.06 | 65.099999 | 65.099999 | 65.099999 | 11799 |
| 1739813400 | 65.8 | 1.35 | 2.09 | 65.8 | 65.8 | 65.8 | 0 |
| 1739554200 | 64.45 | 1.15 | 1.82 | 64.45 | 64.45 | 64.45 | 14678 |
| 1739467800 | 63.3 | 1.5 | 2.43 | 63.3 | 63.3 | 63.3 | 73430 |
| 1739381400 | 61.8 | -0.8 | -1.28 | 61.8 | 61.8 | 61.8 | 5904 |
| 1739295000 | 62.6 | -0.15 | -0.24 | 62.6 | 62.6 | 62.6 | 4460 |
| 1739208600 | 62.75 | -0.1 | -0.16 | 62.75 | 62.75 | 62.75 | 8071 |
| 1738949400 | 62.85 | 0.45 | 0.72 | 62.85 | 62.85 | 62.85 | 6746 |
| 1738863000 | 62.4 | 0.35 | 0.56 | 62.4 | 62.4 | 62.4 | 9074 |
| 1738776600 | 62.05 | 0.55 | 0.89 | 62.05 | 62.05 | 62.05 | 195378 |
| 1738690200 | 61.5 | 0.55 | 0.90 | 61.5 | 61.5 | 61.5 | 4654 |
| 1738603800 | 60.95 | -0.2 | -0.33 | 60.95 | 60.95 | 60.95 | 9669 |
| 1738344600 | 61.15 | 0.2 | 0.33 | 61.15 | 61.15 | 61.15 | 16824 |
| 1738258200 | 60.95 | 1.1 | 1.84 | 60.95 | 60.95 | 60.95 | 29163 |
| 1738171800 | 59.85 | 0.65 | 1.10 | 59.85 | 59.85 | 59.85 | 19474 |
| 1738085400 | 59.2 | -2.95 | -4.75 | 59.2 | 59.2 | 59.2 | 38073 |
| 1737999000 | 62.15 | 0 | 0.00 | 62.15 | 62.15 | 62.15 | 79185 |
| 1737739800 | 62.15 | 0.4 | 0.65 | 62.15 | 62.15 | 62.15 | 32197 |
| 1737653400 | 61.75 | 0.45 | 0.73 | 61.75 | 61.75 | 61.75 | 17966 |
| 1737567000 | 61.3 | 0.3 | 0.49 | 61.3 | 61.3 | 61.3 | 21372 |
| 1737480600 | 61 | 0.45 | 0.74 | 61 | 61 | 61 | 25477 |
| 1737394200 | 60.55 | -0.05 | -0.08 | 60.55 | 60.55 | 60.55 | 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
