Premium
Cisco System Inc (CIS)
TG
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 | 0.92 | 1.60754848855 | 57.23 | 59.2 | 56.92 | 16662 | 57.91614539 | DE |
| 4 | 2.65 | 4.77477477477 | 55.5 | 59.2 | 55.5 | 12905 | 57.37249605 | DE |
| 12 | 6.41 | 12.388867414 | 51.74 | 59.2 | 49.99 | 15884 | 55.37181991 | DE |
| 26 | 14.415 | 32.9598719561 | 43.735 | 59.2 | 40.815 | 17078 | 49.84350815 | DE |
| 52 | 10.915 | 23.1078649307 | 47.235 | 59.2 | 40.815 | 16852 | 47.2685983 | DE |
| 156 | 6.06 | 11.633710885 | 52.09 | 59.2 | 39.205 | 11626 | 46.88377065 | DE |
| 260 | 13.915 | 31.4569910704 | 44.235 | 59.2 | 28.935 | 14242 | 43.22814498 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 58.27 | -0.48 | -0.82 | 58.5 | 58.63 | 58.03 | 11429 |
| 1737149220 | 58.75 | 0.64 | 1.10 | 58.45 | 59.2 | 58.06 | 11019 |
| 1737062820 | 58.11 | -0.32 | -0.55 | 58.37 | 59 | 58 | 20319 |
| 1736976420 | 58.43 | 1.1 | 1.92 | 57.57 | 58.6 | 57.49 | 10460 |
| 1736890020 | 57.33 | -0.2 | -0.35 | 57.27 | 57.66 | 56.98 | 12366 |
| 1736803620 | 57.53 | 0.25 | 0.44 | 57.23 | 57.66 | 56.92 | 29144 |
| 1736544420 | 57.28 | 0.12 | 0.21 | 57.26 | 57.61 | 57.23 | 9353 |
| 1736458020 | 57.16 | -0.06 | -0.10 | 57.23 | 57.79 | 57.15 | 6565 |
| 1736371620 | 57.22 | 0.39 | 0.69 | 57.01 | 57.42 | 56.65 | 12855 |
| 1736285220 | 56.83 | 0.34 | 0.60 | 56.62 | 57.06 | 56.24 | 9307 |
| 1736198820 | 56.49 | -0.71 | -1.24 | 57.14 | 57.36 | 56.39 | 11360 |
| 1735939620 | 57.2 | -0.3 | -0.52 | 57.51 | 57.51 | 56.79 | 7000 |
| 1735853220 | 57.5 | 0.86 | 1.52 | 57.08 | 57.95 | 57.08 | 9732 |
| 1735594020 | 56.64 | -0.34 | -0.60 | 57.01 | 57.54 | 56.64 | 6640 |
| 1735334820 | 56.98 | 0.34 | 0.60 | 57 | 57.55 | 56.84 | 18440 |
| 1734989220 | 56.64 | 0.65 | 1.16 | 55.5 | 56.64 | 55.5 | 19014 |
| 1734730020 | 55.99 | 0.19 | 0.34 | 55.67 | 56.36 | 55.01 | 16656 |
| 1734643620 | 55.8 | 0.06 | 0.11 | 55.33 | 55.84 | 55.01 | 16500 |
| 1734557220 | 55.74 | -0.08 | -0.14 | 55.49 | 56.21 | 55.49 | 12848 |
| 1734470820 | 55.82 | 0.32 | 0.58 | 55.36 | 56.14 | 55.34 | 11763 |
| 1734384420 | 55.5 | -0.33 | -0.59 | 55.57 | 55.99 | 55.06 | 11735 |
| 1734125220 | 55.83 | -0.55 | -0.98 | 55.79 | 56.12 | 55.3 | 8509 |
| 1734038820 | 56.38 | 0.48 | 0.86 | 55.38 | 56.79 | 55.38 | 14845 |
| 1733952420 | 55.9 | 0.15 | 0.27 | 55.65 | 56.06 | 55.51 | 14662 |
| 1733866020 | 55.75 | -0.14 | -0.25 | 55.68 | 55.98 | 55.3 | 16931 |
| 1733779620 | 55.89 | -0.87 | -1.53 | 56.56 | 56.8 | 55.89 | 20543 |
| 1733520420 | 56.76 | 0.09 | 0.16 | 56.86 | 57.09 | 56.01 | 14334 |
| 1733434020 | 56.67 | -0.01 | -0.02 | 56.66 | 56.94 | 56.28 | 22716 |
| 1733347620 | 56.68 | 0.08 | 0.14 | 56.7 | 56.99 | 56.3 | 22771 |
| 1733261220 | 56.6 | 0.05 | 0.09 | 56.57 | 56.73 | 56.18 | 7659 |
| 1733174820 | 56.55 | 0.57 | 1.02 | 56.05 | 56.96 | 56.05 | 27122 |
| 1732915620 | 55.98 | 0.07 | 0.13 | 56.09 | 56.52 | 55.76 | 9099 |
| 1732829220 | 55.91 | -0.19 | -0.34 | 56.41 | 56.41 | 55.71 | 14166 |
| 1732742820 | 56.1 | -0.74 | -1.30 | 56.77 | 56.96 | 55.71 | 9862 |
| 1732656420 | 56.84 | 1.25 | 2.25 | 56.1 | 56.84 | 55.81 | 10662 |
| 1732570020 | 55.59 | -0.63 | -1.12 | 56.19 | 56.49 | 55.59 | 14988 |
| 1732310820 | 56.22 | 1.34 | 2.44 | 54.87 | 56.38 | 54.8 | 16456 |
| 1732224420 | 54.88 | 0.46 | 0.85 | 54.14 | 55.21 | 54.14 | 13239 |
| 1732138020 | 54.42 | 0.69 | 1.28 | 53.85 | 54.42 | 53.78 | 8445 |
| 1732051620 | 53.73 | -0.35 | -0.65 | 54.01 | 54.23 | 53.32 | 10480 |
| 1731965220 | 54.08 | -0.44 | -0.81 | 54.37 | 54.85 | 54.08 | 12503 |
| 1731705960 | 54.52 | -0.48 | -0.87 | 54.76 | 55.04 | 54.16 | 14985 |
| 1731619560 | 55 | -1.13 | -2.01 | 54.31 | 56.44 | 53.07 | 41261 |
| 1731533160 | 56.13 | 0.87 | 1.57 | 55.02 | 56.13 | 54.73 | 23937 |
| 1731446820 | 55.26 | 0.23 | 0.42 | 55.19 | 55.6 | 54.98 | 17761 |
| 1731360420 | 55.03 | 0.89 | 1.64 | 54.02 | 55.75 | 54.02 | 35025 |
| 1731101220 | 54.14 | 0.3 | 0.56 | 53.86 | 54.23 | 53.63 | 17471 |
| 1731014760 | 53.84 | -0.07 | -0.13 | 53.89 | 54 | 53.35 | 25946 |
| 1730928360 | 53.91 | 2.46 | 4.78 | 52.06 | 54.04 | 52 | 39025 |
| 1730841960 | 51.45 | 0.15 | 0.29 | 51.36 | 51.45 | 50.99 | 5908 |
| 1730755560 | 51.3 | 0.01 | 0.02 | 50.74 | 51.34 | 50.6 | 25826 |
| 1730496360 | 51.29 | 1.03 | 2.05 | 50.25 | 51.29 | 49.99 | 12644 |
| 1730409960 | 50.26 | -0.85 | -1.66 | 51.29 | 51.29 | 50.21 | 12094 |
| 1730323560 | 51.11 | -0.28 | -0.54 | 51.38 | 51.55 | 50.94 | 11403 |
| 1730237160 | 51.39 | 0.3 | 0.59 | 51.08 | 51.82 | 51.01 | 21296 |
| 1730150760 | 51.09 | -0.57 | -1.10 | 51.74 | 51.94 | 51.03 | 15944 |
| 1729888020 | 51.66 | 0.02 | 0.04 | 51.9 | 52.2 | 51.55 | 8346 |
| 1729801560 | 51.64 | -0.48 | -0.92 | 51.91 | 52.25 | 51.6 | 14041 |
| 1729715160 | 52.12 | -0.39 | -0.74 | 52.14 | 52.5 | 51.96 | 15487 |
| 1729628760 | 52.51 | 0.15 | 0.29 | 52.34 | 52.62 | 51.51 | 25781 |
| 1729542360 | 52.36 | 0.13 | 0.25 | 52.02 | 52.69 | 51.74 | 29913 |
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
