Cisco Systems, Inc. (CSCO.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10,386.50 | 10,390.00 | 10,225.50 | 10,250.50 | 10,250.50 | 3,951 |
| 29 Apr 2024 | 10,450.00 | 10,506.00 | 10,352.50 | 10,386.50 | 10,386.50 | 1,014 |
| 26 Apr 2024 | 10,327.00 | 10,475.00 | 10,327.00 | 10,370.00 | 10,370.00 | 301 |
| 25 Apr 2024 | 10,500.00 | 10,500.00 | 10,115.50 | 10,390.00 | 10,390.00 | 1,209 |
| 24 Apr 2024 | 10,125.00 | 10,210.00 | 10,094.00 | 10,194.00 | 10,194.00 | 817 |
| 23 Apr 2024 | 10,150.00 | 10,275.00 | 10,150.00 | 10,189.50 | 10,189.50 | 1,773 |
| 22 Apr 2024 | 10,311.50 | 10,311.50 | 10,181.00 | 10,223.50 | 10,223.50 | 979 |
| 19 Apr 2024 | 10,350.00 | 10,350.00 | 10,161.50 | 10,300.00 | 10,300.00 | 703 |
| 18 Apr 2024 | 10,100.00 | 10,259.50 | 10,100.00 | 10,227.00 | 10,227.00 | 1,134 |
| 17 Apr 2024 | 10,417.00 | 10,417.00 | 10,117.50 | 10,151.00 | 10,151.00 | 1,177 |
| 16 Apr 2024 | 10,250.00 | 10,445.50 | 10,250.00 | 10,300.00 | 10,300.00 | 2,501 |
| 15 Apr 2024 | 9,770.50 | 10,548.50 | 9,770.50 | 10,334.50 | 10,334.50 | 1,842 |
| 12 Apr 2024 | 10,390.00 | 10,390.00 | 10,154.50 | 10,161.50 | 10,161.50 | 1,283 |
| 11 Apr 2024 | 10,267.00 | 10,414.00 | 10,259.50 | 10,389.50 | 10,389.50 | 52 |
| 10 Apr 2024 | 10,100.00 | 10,315.00 | 10,100.00 | 10,309.50 | 10,309.50 | 1,220 |
| 09 Apr 2024 | 9,970.00 | 10,470.00 | 9,970.00 | 10,446.00 | 10,446.00 | 2,866 |
| 08 Apr 2024 | 10,100.00 | 10,252.50 | 9,956.00 | 9,989.50 | 9,989.50 | 1,380 |
| 05 Apr 2024 | 10,150.00 | 10,224.00 | 9,932.50 | 10,166.50 | 10,166.50 | 2,575 |
| 04 Apr 2024 | 10,590.50 | 10,692.50 | 10,128.50 | 10,185.00 | 10,185.00 | 3,457 |
| 03 Apr 2024 | 10,796.00 | 10,796.00 | 10,387.00 | 10,435.50 | 10,435.50 | 2,388 |
| 03 Apr 2024 | 0.08 Dividend | |||||
| 27 Mar 2024 | 10,900.00 | 11,030.50 | 10,689.50 | 10,780.00 | 10,779.92 | 1,425 |
| 26 Mar 2024 | 10,923.50 | 11,000.00 | 10,726.50 | 10,878.50 | 10,878.42 | 1,334 |
| 25 Mar 2024 | 10,891.00 | 10,900.00 | 10,701.00 | 10,770.50 | 10,770.42 | 1,647 |
| 22 Mar 2024 | 10,960.00 | 11,066.00 | 10,853.00 | 10,905.50 | 10,905.42 | 1,442 |
| 21 Mar 2024 | 11,017.50 | 11,100.50 | 10,927.00 | 10,967.00 | 10,966.92 | 2,150 |
| 20 Mar 2024 | 10,750.00 | 10,891.50 | 10,667.50 | 10,848.00 | 10,847.92 | 1,853 |
| 19 Mar 2024 | 10,596.00 | 10,721.50 | 10,572.00 | 10,656.50 | 10,656.42 | 1,536 |
| 18 Mar 2024 | 10,405.00 | 10,675.00 | 10,405.00 | 10,594.00 | 10,593.92 | 1,419 |
| 15 Mar 2024 | 10,580.00 | 10,595.50 | 10,326.00 | 10,518.00 | 10,517.92 | 1,793 |
| 14 Mar 2024 | 10,500.00 | 10,642.50 | 10,500.00 | 10,577.50 | 10,577.42 | 970 |
| 13 Mar 2024 | 10,800.00 | 10,933.00 | 10,460.00 | 10,520.00 | 10,519.92 | 1,992 |
| 12 Mar 2024 | 10,250.00 | 11,060.00 | 10,250.00 | 10,700.50 | 10,700.42 | 1,874 |
| 11 Mar 2024 | 10,500.00 | 10,500.00 | 10,224.00 | 10,276.50 | 10,276.42 | 1,973 |
| 08 Mar 2024 | 10,365.00 | 10,453.50 | 10,003.00 | 10,398.50 | 10,398.42 | 1,947 |
| 07 Mar 2024 | 10,045.00 | 10,183.00 | 9,864.00 | 10,100.00 | 10,099.92 | 889 |
| 06 Mar 2024 | 10,250.00 | 10,350.00 | 9,774.50 | 10,025.00 | 10,024.93 | 1,417 |
| 05 Mar 2024 | 10,536.00 | 10,749.50 | 10,201.00 | 10,210.00 | 10,209.92 | 1,227 |
| 04 Mar 2024 | 10,800.00 | 10,800.00 | 10,218.50 | 10,544.00 | 10,543.92 | 7,573 |
| 01 Mar 2024 | 10,700.00 | 10,892.50 | 10,269.00 | 10,498.50 | 10,498.42 | 1,506 |
| 29 Feb 2024 | 10,360.00 | 10,587.00 | 10,303.00 | 10,340.50 | 10,340.42 | 2,153 |
| 28 Feb 2024 | 10,420.00 | 10,609.00 | 10,266.50 | 10,346.00 | 10,345.92 | 971 |
| 27 Feb 2024 | 10,600.00 | 10,689.50 | 10,443.00 | 10,452.50 | 10,452.42 | 1,943 |
| 26 Feb 2024 | 10,960.00 | 11,399.50 | 10,552.50 | 10,632.50 | 10,632.42 | 960 |
| 23 Feb 2024 | 10,615.00 | 10,980.00 | 10,424.00 | 10,946.50 | 10,946.42 | 1,131 |
| 22 Feb 2024 | 10,400.00 | 11,000.00 | 10,400.00 | 10,615.00 | 10,614.92 | 1,051 |
| 21 Feb 2024 | 10,757.00 | 11,000.00 | 10,501.00 | 10,762.50 | 10,762.42 | 1,128 |
| 20 Feb 2024 | 11,200.00 | 11,288.00 | 10,770.00 | 10,947.50 | 10,947.42 | 18,286 |
| 19 Feb 2024 | 10,500.00 | 11,000.00 | 10,251.00 | 10,925.50 | 10,925.42 | 950 |
| 16 Feb 2024 | 11,413.00 | 11,413.00 | 10,525.50 | 10,838.00 | 10,837.92 | 5,123 |
| 15 Feb 2024 | 11,597.00 | 11,680.50 | 11,000.00 | 11,413.00 | 11,412.92 | 4,163 |
| 14 Feb 2024 | 12,325.00 | 12,520.00 | 11,641.50 | 11,821.50 | 11,821.41 | 4,633 |
| 09 Feb 2024 | 12,980.00 | 12,980.00 | 12,325.50 | 12,361.50 | 12,361.41 | 2,202 |
| 08 Feb 2024 | 12,500.00 | 12,884.00 | 12,424.00 | 12,443.50 | 12,443.41 | 1,088 |
| 07 Feb 2024 | 12,480.00 | 12,880.00 | 11,901.00 | 12,560.50 | 12,560.41 | 1,099 |
| 06 Feb 2024 | 12,657.00 | 13,221.50 | 12,510.00 | 12,553.00 | 12,552.91 | 1,304 |
| 05 Feb 2024 | 12,999.00 | 13,600.00 | 12,609.00 | 12,703.50 | 12,703.41 | 2,069 |
| 02 Feb 2024 | 13,200.00 | 13,236.50 | 12,728.50 | 12,969.50 | 12,969.40 | 2,834 |
| 01 Feb 2024 | 12,542.50 | 13,000.00 | 12,501.00 | 12,975.00 | 12,974.90 | 1,900 |
| 31 Jan 2024 | 13,180.00 | 13,499.50 | 12,375.00 | 12,531.00 | 12,530.91 | 3,176 |
| 30 Jan 2024 | 13,200.00 | 13,436.50 | 13,078.50 | 13,187.50 | 13,187.40 | 2,233 |
| 29 Jan 2024 | 13,031.00 | 13,250.50 | 12,799.00 | 13,200.00 | 13,199.90 | 1,323 |
| 26 Jan 2024 | 13,800.00 | 13,900.00 | 12,729.00 | 12,966.00 | 12,965.90 | 1,944 |
| 25 Jan 2024 | 13,500.00 | 13,871.00 | 12,950.00 | 13,429.00 | 13,428.90 | 1,088 |
| 24 Jan 2024 | 13,360.00 | 13,850.00 | 13,076.50 | 13,393.00 | 13,392.90 | 884 |
| 23 Jan 2024 | 13,950.00 | 13,950.00 | 12,825.50 | 13,336.00 | 13,335.90 | 1,524 |
| 22 Jan 2024 | 13,500.00 | 13,803.00 | 13,355.00 | 13,523.50 | 13,523.40 | 3,179 |
| 19 Jan 2024 | 13,059.00 | 13,499.00 | 12,970.50 | 13,442.00 | 13,441.90 | 13,789 |
| 18 Jan 2024 | 13,100.00 | 13,362.00 | 12,800.00 | 13,026.50 | 13,026.40 | 2,084 |
| 17 Jan 2024 | 12,382.00 | 12,934.50 | 12,150.00 | 12,754.00 | 12,753.91 | 4,459 |
| 16 Jan 2024 | 12,000.00 | 12,390.00 | 11,457.00 | 12,238.50 | 12,238.41 | 3,528 |
| 15 Jan 2024 | 11,380.00 | 11,850.00 | 11,180.00 | 11,821.50 | 11,821.41 | 1,049 |
| 12 Jan 2024 | 11,612.00 | 11,821.00 | 11,200.50 | 11,371.00 | 11,370.92 | 1,698 |
| 11 Jan 2024 | 12,000.00 | 12,140.00 | 11,320.50 | 11,612.00 | 11,611.91 | 1,901 |
| 10 Jan 2024 | 12,000.00 | 12,409.00 | 11,500.00 | 11,921.50 | 11,921.41 | 8,304 |
| 09 Jan 2024 | 12,000.00 | 12,300.00 | 11,500.00 | 11,930.00 | 11,929.91 | 8,336 |
| 08 Jan 2024 | 11,388.00 | 12,147.50 | 10,499.00 | 12,031.50 | 12,031.41 | 12,619 |
| 05 Jan 2024 | 10,950.00 | 11,450.00 | 10,768.50 | 11,375.50 | 11,375.42 | 11,947 |
| 04 Jan 2024 | 10,699.00 | 10,998.00 | 10,315.00 | 10,900.50 | 10,900.42 | 3,324 |
| 03 Jan 2024 | 10,100.00 | 10,700.00 | 9,894.00 | 10,622.00 | 10,621.92 | 4,104 |
| 03 Jan 2024 | 0.078 Dividend | |||||
| 02 Jan 2024 | 9,900.00 | 10,299.00 | 9,800.00 | 10,094.00 | 10,093.85 | 7,926 |
| 29 Dec 2023 | 9,527.50 | 9,997.00 | 9,396.50 | 9,824.50 | 9,824.35 | 1,975 |
| 28 Dec 2023 | 8,998.00 | 9,584.00 | 8,850.00 | 9,513.00 | 9,512.86 | 4,839 |
| 27 Dec 2023 | 9,310.00 | 9,310.00 | 8,700.00 | 8,849.50 | 8,849.37 | 3,196 |
| 26 Dec 2023 | 9,300.00 | 9,550.00 | 8,970.00 | 9,043.50 | 9,043.36 | 3,714 |
| 22 Dec 2023 | 9,380.00 | 9,599.50 | 8,911.50 | 9,416.50 | 9,416.36 | 1,296 |
| 21 Dec 2023 | 9,380.00 | 9,638.50 | 9,229.00 | 9,378.00 | 9,377.86 | 3,970 |
| 20 Dec 2023 | 9,879.00 | 9,879.00 | 9,383.50 | 9,403.00 | 9,402.86 | 3,503 |
| 19 Dec 2023 | 9,488.00 | 9,806.00 | 9,488.00 | 9,517.00 | 9,516.85 | 3,468 |
| 18 Dec 2023 | 9,900.00 | 10,000.00 | 9,350.00 | 9,488.00 | 9,487.86 | 2,525 |
| 15 Dec 2023 | 10,400.00 | 10,400.00 | 9,780.00 | 9,898.50 | 9,898.35 | 2,972 |
| 14 Dec 2023 | 10,000.00 | 10,198.00 | 9,586.00 | 10,021.50 | 10,021.35 | 3,374 |
| 13 Dec 2023 | 10,500.00 | 11,000.00 | 9,310.00 | 9,919.00 | 9,918.85 | 3,310 |
| 12 Dec 2023 | 10,300.00 | 10,390.00 | 9,800.00 | 10,266.00 | 10,265.84 | 6,349 |
| 11 Dec 2023 | 9,900.00 | 10,110.00 | 9,422.00 | 9,921.00 | 9,920.85 | 11,198 |
| 07 Dec 2023 | 9,055.50 | 9,730.50 | 8,990.00 | 9,639.50 | 9,639.35 | 9,720 |
| 06 Dec 2023 | 8,807.00 | 9,006.00 | 8,640.00 | 8,990.50 | 8,990.36 | 5,511 |
| 05 Dec 2023 | 8,550.00 | 8,807.00 | 8,300.00 | 8,730.00 | 8,729.87 | 4,014 |
| 04 Dec 2023 | 9,070.00 | 9,100.00 | 8,200.00 | 8,507.50 | 8,507.37 | 4,064 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.