Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Cisco Systems, Inc. logosu
CSCO
Cisco Systems, Inc.
23:00:00
119.54 $
0.0000 (%0.00)
Önceki Kapanış: 117.33
Düşük₺117.3
Yüksek₺120.315
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CSCO: Cisco Systems, Inc. Arşiv

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,6226
KAPANIŞ 21,6025

En Düşük

DÜŞÜK 17,53

En Yüksek

YÜKSEK 29,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200424,3624,5324,1624,25
05.01.200424,424,8424,3824,77
06.01.200424,8325,124,7525,06
07.01.200425,1725,7324,8525,56
08.01.200425,8426,5525,4826,34
09.01.200425,9827,225,9526,48
12.01.200426,5827,1526,327,03
13.01.200427,0727,2526,4626,89
14.01.200427,0227,4926,8427,4
15.01.200427,3527,512727,16
16.01.200427,9229,3627,7929,13
20.01.200429,3729,3928,4628,86
21.01.200428,5128,8828,1928,6
22.01.200428,5228,5627,9128,22
23.01.200428,2528,3427,0527,33
26.01.200427,3928,327,1928,2
27.01.200428,2428,526,6627,5
28.01.200427,7227,8826,6626,78
29.01.200427,0327,0725,6625,96
30.01.200426,3826,4525,425,71
02.02.200426,1326,725,6426,2
03.02.200426,2526,6326,0226,41
04.02.200424,982524,0124,08
05.02.200424,4124,523,6523,82
06.02.200424,0624,7623,9924,74
09.02.200424,9425,0524,624,67
10.02.200424,6524,8924,5824,78
11.02.200424,7924,8524,0924,24
12.02.200424,2324,3523,924,05
13.02.200424,2224,4523,9424,06
17.02.200424,4624,4824,1224,25
18.02.200424,424,4324,0724,09
19.02.200424,2524,3323,5523,68
20.02.200423,6323,7822,8323,19
23.02.200423,1723,2622,5422,75
24.02.200422,5623,2422,223,05
25.02.200423,1723,6523,0823,58
26.02.200423,5223,923,2823,35
27.02.200423,4923,6923,0623,16
01.03.200423,323,623,1623,53
02.03.200423,5323,8722,9723,03
03.03.200422,9623,0522,6422,7
04.03.200422,7423,2422,7123,19
05.03.200422,8723,3522,7522,89
08.03.200423,0623,2322,3322,36
09.03.200422,2722,4821,9422,12
10.03.200422,2822,6522,1722,21
11.03.200422,0622,7922,0422,34
12.03.200422,6823,1822,4923,13
15.03.200422,9523,2922,6822,78
16.03.200422,9823,222,8223,12
17.03.200423,3623,6223,1923,5
18.03.200423,423,4323,0523,17
19.03.200423,1523,1822,4522,5
22.03.200422,2422,4822,0922,35
23.03.200422,6722,8622,322,36
24.03.200422,4322,8322,3122,67
25.03.200422,8323,6522,8123,58
26.03.200423,6123,7923,3423,4
29.03.200423,6823,9923,6523,85
30.03.200423,7223,9723,5623,93
31.03.200423,9423,9923,523,57
01.04.200423,6823,9823,5223,74
02.04.200424,1724,4524,0524,43
05.04.200424,2924,8324,2824,81
06.04.200424,7724,8224,3824,65
07.04.200424,5324,624,124,24
08.04.200424,6624,724,0124,15
12.04.200424,2124,3324,0424,13
13.04.200424,424,4523,5923,62
14.04.200423,3623,623,1723,26
15.04.200423,1923,3822,3122,82
16.04.200422,7422,7922,1922,48
19.04.200422,5522,922,4522,86
20.04.200422,9723,1822,0522,11
21.04.200422,2522,4521,822,37
22.04.200422,1723,3422,0623,15
23.04.200423,2923,4422,8723,32
26.04.200423,3523,5423,0323,14
27.04.200423,1923,5922,8722,94
28.04.200422,6722,9922,2922,37
29.04.200422,4222,5521,5121,91
30.04.200421,7321,9120,8220,91
03.05.200421,1321,620,9821,12
04.05.200421,2421,852121,37
05.05.200421,4821,5521,2221,26
06.05.200421,0521,6921,0321,5
07.05.200421,4822,1321,4721,69
10.05.200421,4421,821,2521,62
11.05.200421,8922,3221,7722,25
12.05.200422,1722,2521,1921,96
13.05.200421,8121,9521,5121,76
14.05.200421,721,7621,1521,24
17.05.200420,7721,6920,6820,93
18.05.200421,1121,2120,9821
19.05.200421,2821,8521,2721,36
20.05.200421,321,721,2221,52
21.05.200421,6321,7421,3721,64
24.05.200421,7621,9121,5421,65
25.05.200421,5622,3321,522,24
26.05.200422,1923,322,0522,35
27.05.200422,522,6122,2622,54
28.05.200422,622,6122,1522,37
01.06.200422,1222,3121,9222,24
02.06.200422,3122,5622,0822,41
03.06.200422,2922,6222,1822,35
04.06.200422,9323,2222,7622,78
07.06.200423,0423,9522,8923,89
08.06.200423,5823,8423,5523,74
09.06.200423,5723,723,4723,56
10.06.200423,6423,8323,4823,82
14.06.200423,5323,6623,0823,32
15.06.200423,4423,9423,4323,64
16.06.200423,7323,9723,723,88
17.06.200423,4423,5923,1923,36
18.06.200423,2423,7423,123,42
21.06.200423,523,6322,8222,87
22.06.200422,8723,3322,7723,22
23.06.200423,1624,0723,1423,97
24.06.200423,8224,223,6123,68
25.06.200423,6723,9822,9623,43
28.06.200423,7423,823,1823,3
29.06.200423,2723,8223,2323,71
30.06.200423,7423,9823,523,7
01.07.200423,6423,6822,9223,11
02.07.200423,1423,2122,7122,95
06.07.200422,6822,7122,2322,37
07.07.200422,3922,7422,3222,42
08.07.200422,2922,6522,122,17
09.07.200422,2822,5822,1822,36
12.07.200422,1522,321,9422,29
13.07.200422,3522,6222,1122,14
14.07.200422,322,532222,1
15.07.200422,1822,3922,0722,13
16.07.200422,3822,4121,2521,53
19.07.200421,4621,7521,0621,36
20.07.200421,4121,9121,3221,88
21.07.200422,2322,2721,1521,17
22.07.200421,2121,5320,9421,39
23.07.200421,2421,2720,7520,93
26.07.200420,8621,0320,320,54
27.07.200420,5720,7920,2520,71
28.07.200420,5420,6920,0720,5
29.07.200420,7520,9820,6420,8
30.07.200420,8221,320,7520,92
02.08.200420,5621,2420,521,24
03.08.200421,1721,2320,7320,74
04.08.200420,6421,1820,5821,12
05.08.200421,121,2320,5720,61
06.08.200420,2320,619,8719,93
09.08.200420,0120,2219,9420,05
10.08.200420,320,4720,0520,46
11.08.200418,618,6518,2418,29
12.08.200418,2618,3517,5317,79
13.08.200418,1618,2317,817,86
16.08.200417,8518,4617,8118,23
17.08.200418,3918,6818,2418,68
18.08.200418,5219,0218,4418,99
19.08.200418,919,2118,8419,1
20.08.200418,9419,0218,6418,88
23.08.200418,9419,2818,8519,18
24.08.200419,1319,1618,8118,97
25.08.200418,9919,3718,8119,32
26.08.200419,2519,4319,1619,17
27.08.200419,219,5219,219,47
30.08.200419,3319,4619,0319,03
31.08.200419,1419,1918,4318,76
01.09.200418,6519,1218,619,09
02.09.200419,0519,3718,9119,3
03.09.200419,0119,1618,5918,75
07.09.200419,0219,1818,8419,05
08.09.20041919,5318,9219,31
09.09.200419,4820,0319,3519,93
10.09.200419,8620,6119,8520,46
13.09.200420,5620,6319,8720,25
14.09.200420,3120,4420,120,35
15.09.200419,8719,8919,5319,56
16.09.200419,619,7519,4619,59
17.09.200419,319,3319,0919,16
20.09.200419,0319,4818,9419,3
21.09.200419,3819,7119,319,65
22.09.200419,1919,2918,8618,96
23.09.200418,919,1218,8218,9
24.09.200418,8918,9318,3118,4
27.09.200418,2718,3517,9518,04
28.09.200418,0818,1417,8518,07
29.09.200418,1718,4418,0818,31
30.09.200418,2818,3618,0518,1
01.10.200418,271918,2518,93
04.10.200419,219,318,8718,96
05.10.200418,919,2518,8919,1
06.10.200419,0419,5419,0419,53
07.10.200419,4919,7419,0919,13
08.10.200418,9719,2218,6818,78
11.10.200418,7619,0218,7218,98
12.10.200418,6819,1718,5819,16
13.10.200419,4619,518,6218,86
14.10.200418,818,8818,518,59
15.10.200418,5718,818,3818,48
18.10.200418,5218,7318,4218,65
19.10.200418,9219,1418,618,7
20.10.200418,5918,6618,2918,45
21.10.200418,6718,7218,3818,63
22.10.200418,6918,7718,1618,27
25.10.200418,1818,291818,06
26.10.200418,1318,2117,818,11
27.10.200418,0818,6517,918,55
28.10.200418,5418,9718,4118,95
29.10.200418,9419,3718,919,21
01.11.200419,1919,3518,9519,26
02.11.200419,319,5219,1619,29
03.11.200419,7719,819,1719,28
04.11.200419,2719,5619,2319,52
05.11.200419,7820,0119,7219,97
08.11.200419,9820,0119,7619,97
09.11.200419,892019,6819,75
10.11.200418,9819,0318,4218,44
11.11.200418,518,761818,74
12.11.200418,819,2818,7719,26
15.11.200419,1519,5519,0819,55
16.11.200419,4419,5219,2619,38
17.11.200419,4919,8319,4119,54
18.11.200419,519,7719,4319,52
19.11.200419,5119,6418,9919,01
22.11.200418,8819,1718,7419,15
23.11.20041919,1518,9519
24.11.200419,0519,2519,0419,21
26.11.200419,1419,3819,0719,23
29.11.200419,219,3918,8818,94
30.11.200418,8519,1518,7118,75
01.12.200418,8919,1618,8119,15
02.12.200419,2519,4619,0619,2
03.12.200419,4219,6919,3919,43
06.12.200419,5119,8719,4619,82
07.12.200419,9720,3519,6619,73
08.12.200419,7919,9119,5919,8
09.12.200419,519,7719,2919,4
10.12.200419,3419,7219,3219,42
13.12.200419,4919,5619,1219,27
14.12.200419,1319,4819,1119,28
15.12.200419,219,4219,1719,4
16.12.200419,2719,6619,2619,4
17.12.200419,1919,5818,9918,99
20.12.200419,119,331919,05
21.12.200419,0619,5219,0419,36
22.12.200419,2119,4619,1519,32
23.12.200419,2319,5619,2219,45
27.12.200419,4519,5819,319,3
28.12.200419,319,4119,2519,26
29.12.200419,2219,3619,1819,31
30.12.200419,2719,519,2619,42
31.12.200419,3919,519,2619,32