CISCO SYS INC (CSCO) - historický graf v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
CFD Kurz CISCO SYS INC na Plus500
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
3.5.2024 | 47.19 | 47.40 | 46.85 | 47.12 | -2.49% | 17 224 378 | ||
19.4.2024 | 48.39 | 48.43 | 48.03 | 48.32 | -0.36% | 20 962 400 | ||
12.4.2024 | 49.21 | 49.23 | 48.44 | 48.49 | -0.13% | 16 415 200 | ||
5.4.2024 | 47.96 | 48.67 | 47.89 | 48.55 | -2.73% | 18 660 900 | ||
28.3.2024 | 49.89 | 50.20 | 49.81 | 49.91 | +0.26% | 18 139 700 | ||
22.3.2024 | 50.05 | 50.10 | 49.72 | 49.78 | +1.73% | 15 021 300 | ||
15.3.2024 | 49.79 | 49.96 | 48.90 | 48.93 | -1.16% | 57 048 600 | ||
8.3.2024 | 48.87 | 49.78 | 48.85 | 49.50 | +2.27% | 19 306 400 | ||
1.3.2024 | 48.11 | 48.42 | 47.66 | 48.40 | -0.95% | 18 499 900 | ||
23.2.2024 | 48.62 | 49.14 | 48.50 | 48.86 | +0.86% | 13 141 900 | ||
16.2.2024 | 48.75 | 49.08 | 48.39 | 48.44 | -3.38% | 24 909 400 | ||
9.2.2024 | 49.93 | 50.26 | 49.63 | 50.13 | -0.10% | 24 076 900 | ||
2.2.2024 | 50.14 | 50.38 | 49.62 | 50.18 | -3.76% | 20 530 400 | ||
26.1.2024 | 52.42 | 52.62 | 51.99 | 52.14 | +1.69% | 13 160 300 | ||
19.1.2024 | 50.75 | 51.39 | 50.73 | 51.27 | +1.84% | 22 860 900 | ||
12.1.2024 | 50.50 | 50.82 | 50.30 | 50.34 | +0.49% | 18 785 400 | ||
5.1.2024 | 50.18 | 50.37 | 49.87 | 50.09 | -0.86% | 13 988 500 | ||
29.12.2023 | 50.45 | 50.59 | 50.22 | 50.52 | +0.85% | 12 491 200 | ||
22.12.2023 | 49.84 | 50.39 | 49.84 | 50.09 | +0.44% | 12 900 700 | ||
15.12.2023 | 49.49 | 49.93 | 49.43 | 49.87 | +3.07% | 58 859 300 | ||
8.12.2023 | 48.28 | 48.59 | 48.21 | 48.38 | -0.19% | 16 038 900 | ||
1.12.2023 | 48.28 | 48.78 | 48.02 | 48.47 | +0.22% | 18 740 800 | ||
24.11.2023 | 48.09 | 48.40 | 48.05 | 48.36 | +1.25% | 8 209 500 | ||
17.11.2023 | 48.05 | 48.36 | 47.73 | 47.76 | -9.19% | 32 593 700 | ||
10.11.2023 | 52.25 | 52.63 | 51.93 | 52.59 | -0.80% | 17 369 000 | ||
3.11.2023 | 53.26 | 53.45 | 52.63 | 53.01 | +2.81% | 17 644 900 | ||
27.10.2023 | 51.64 | 52.15 | 51.40 | 51.56 | -2.59% | 13 333 900 | ||
20.10.2023 | 53.39 | 53.59 | 52.80 | 52.93 | -1.57% | 23 887 400 | ||
13.10.2023 | 53.88 | 54.12 | 53.44 | 53.77 | +0.59% | 14 413 800 | ||
6.10.2023 | 52.99 | 53.75 | 52.74 | 53.45 | -0.58% | 15 665 500 | ||
29.9.2023 | 54.16 | 54.20 | 53.50 | 53.76 | +0.35% | 13 951 200 | ||
22.9.2023 | 53.40 | 53.83 | 53.20 | 53.57 | -4.41% | 17 869 500 | ||
15.9.2023 | 56.31 | 56.39 | 55.54 | 56.04 | -1.12% | 43 939 000 | ||
8.9.2023 | 56.76 | 57.07 | 56.56 | 56.67 | -2.03% | 13 992 000 | ||
1.9.2023 | 57.39 | 58.19 | 57.39 | 57.84 | +3.84% | 14 078 200 | ||
25.8.2023 | 55.25 | 55.87 | 55.25 | 55.70 | +1.19% | 15 731 800 | ||
18.8.2023 | 54.63 | 55.46 | 54.62 | 55.04 | +2.32% | 28 833 600 | ||
11.8.2023 | 53.35 | 53.95 | 53.19 | 53.79 | +2.20% | 14 342 200 | ||
4.8.2023 | 52.88 | 53.32 | 52.54 | 52.63 | +1.03% | 12 266 700 | ||
28.7.2023 | 52.06 | 52.42 | 51.77 | 52.09 | -1.03% | 27 491 300 | ||
21.7.2023 | 52.75 | 53.00 | 52.53 | 52.63 | +4.46% | 51 284 200 | ||
14.7.2023 | 50.42 | 50.97 | 50.06 | 50.38 | -1.20% | 19 564 800 | ||
7.7.2023 | 51.00 | 51.65 | 50.74 | 50.99 | -1.45% | 15 579 600 | ||
30.6.2023 | 51.88 | 52.26 | 51.52 | 51.74 | +2.80% | 18 186 300 | ||
23.6.2023 | 50.64 | 50.72 | 50.09 | 50.33 | -3.35% | 16 540 300 | ||
16.6.2023 | 52.20 | 52.41 | 51.93 | 52.07 | +4.85% | 37 133 300 | ||
9.6.2023 | 49.53 | 49.97 | 49.37 | 49.66 | -0.72% | 12 173 400 | ||
2.6.2023 | 49.87 | 50.25 | 49.73 | 50.02 | +0.32% | 19 153 700 | ||
26.5.2023 | 49.11 | 50.09 | 49.11 | 49.86 | +1.48% | 19 825 600 | ||
19.5.2023 | 48.43 | 49.34 | 48.40 | 49.13 | +5.18% | 28 561 700 | ||
12.5.2023 | 46.28 | 46.81 | 46.28 | 46.71 | +0.99% | 14 094 800 | ||
5.5.2023 | 46.12 | 46.36 | 45.92 | 46.25 | -2.12% | 14 315 100 | ||
28.4.2023 | 46.69 | 47.26 | 46.61 | 47.25 | +0.46% | 19 662 000 | ||
21.4.2023 | 46.57 | 47.12 | 46.24 | 47.03 | -6.95% | 20 861 000 | ||
14.4.2023 | 50.52 | 50.85 | 50.20 | 50.54 | -1.43% | 12 360 100 | ||
6.4.2023 | 50.92 | 51.56 | 50.73 | 51.27 | -1.94% | 14 749 000 | ||
31.3.2023 | 51.44 | 52.35 | 51.39 | 52.28 | +3.50% | 20 588 800 | ||
24.3.2023 | 49.90 | 50.55 | 49.50 | 50.51 | +0.63% | 19 438 800 | ||
17.3.2023 | 50.26 | 50.55 | 49.74 | 50.19 | +3.35% | 47 642 700 | ||
10.3.2023 | 48.89 | 49.17 | 48.30 | 48.56 | -1.47% | 16 338 200 | ||
|
Osobní seznam akcií a indexů
CISCO SYS INC | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf CISCO SYS INC
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | G | H | I | J | M | N | P | T | U | V | W |
Popis stránky
Okénko BIG EXPERT
Tomáš Cverna, XTB
Top Movers: Káva roste o 14 %, čínské akcie konečně posilují
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?