기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cisco Systems Inc | CSCO | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
47.64 | 47.61 | 48.28 | 47.86 | 48.10 |
CSCO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 48.27 | 48.78 | 47.61 | 48.24 | 18,043,007 | -0.44 | -0.91% |
1개월 | 49.96 | 50.20 | 47.61 | 48.65 | 17,569,957 | -2.13 | -4.26% |
3개월 | 50.14 | 50.61 | 47.61 | 49.13 | 19,742,497 | -2.31 | -4.61% |
6개월 | 51.87 | 53.50 | 46.20 | 49.67 | 19,743,859 | -4.04 | -7.79% |
1년 | 46.76 | 58.185 | 45.555 | 50.79 | 18,919,142 | 1.07 | 2.29% |
3년 | 51.76 | 64.2667 | 38.605 | 50.83 | 19,494,967 | -3.93 | -7.59% |
5년 | 56.02 | 64.2667 | 32.41 | 48.54 | 20,560,709 | -8.19 | -14.62% |
CSCO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 47.86 | -0.24 | -0.50% | 47.64 | 48.28 | 47.61 | 14,658,313 |
26 4월(4) 2024 | 48.10 | -0.25 | -0.52% | 48.78 | 48.93 | 47.85 | 18,775,933 |
25 4월(4) 2024 | 48.35 | 0.03 | 0.06% | 48.05 | 48.38 | 47.92 | 14,823,544 |
24 4월(4) 2024 | 48.32 | 0.18 | 0.37% | 48.14 | 48.46 | 48.055 | 16,239,314 |
23 4월(4) 2024 | 48.14 | -0.18 | -0.37% | 48.49 | 48.59 | 48.00 | 20,133,131 |
20 4월(4) 2024 | 48.32 | 0.21 | 0.44% | 48.27 | 48.43 | 48.03 | 20,962,481 |
19 4월(4) 2024 | 48.11 | 0.32 | 0.67% | 48.41 | 48.41 | 47.88 | 13,080,448 |
18 4월(4) 2024 | 47.79 | -0.13 | -0.27% | 47.97 | 48.28 | 47.7101 | 14,395,992 |
17 4월(4) 2024 | 47.92 | -0.32 | -0.66% | 48.47 | 48.51 | 47.84 | 14,229,800 |
16 4월(4) 2024 | 48.24 | -0.25 | -0.52% | 49.72 | 49.78 | 48.20 | 20,303,621 |
13 4월(4) 2024 | 48.49 | -1.04 | -2.10% | 49.15 | 49.23 | 48.44 | 16,415,561 |
12 4월(4) 2024 | 49.53 | 0.32 | 0.65% | 49.28 | 49.59 | 49.00 | 15,702,987 |
11 4월(4) 2024 | 49.21 | -0.80 | -1.60% | 49.72 | 49.77 | 48.81 | 20,026,444 |
10 4월(4) 2024 | 50.01 | 1.77 | 3.67% | 48.82 | 50.20 | 48.515 | 26,687,661 |
09 4월(4) 2024 | 48.24 | -0.31 | -0.64% | 48.19 | 48.66 | 48.16 | 15,374,590 |
06 4월(4) 2024 | 48.55 | 0.44 | 0.91% | 47.96 | 48.67 | 47.89 | 18,661,043 |
05 4월(4) 2024 | 48.11 | -0.63 | -1.29% | 49.07 | 49.5499 | 48.0431 | 17,354,543 |
04 4월(4) 2024 | 48.74 | -0.62 | -1.26% | 48.80 | 49.22 | 48.66 | 22,202,808 |
03 4월(4) 2024 | 49.36 | -0.68 | -1.36% | 49.96 | 50.09 | 49.145 | 16,412,462 |
02 4월(4) 2024 | 50.04 | 0.13 | 0.26% | 49.96 | 50.20 | 49.865 | 15,134,528 |
29 3월(3) 2024 | 49.91 | 0.14 | 0.28% | 49.89 | 50.195 | 49.81 | 18,290,378 |