UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.67 +0.77 (+0.95%) GOLD FUTURES
2,334.90 +21.70 (+0.94%) DOW
39,051.42 -76.38 (-0.20%) Bitcoin GBP
48,820.58 +541.34 (+1.12%)
Cisco Systems, Inc. (CSCO.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 11:15AM CST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 867.11 | 869.00 | 866.00 | 869.00 | 869.00 | 397 |
| 26 Jun 2024 | 860.00 | 865.00 | 860.00 | 863.16 | 863.16 | 2,163 |
| 25 Jun 2024 | 853.98 | 859.61 | 836.04 | 850.00 | 850.00 | 30 |
| 24 Jun 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | 127 |
| 21 Jun 2024 | 865.80 | 867.77 | 860.70 | 867.77 | 867.77 | 10,386 |
| 20 Jun 2024 | 857.50 | 859.98 | 856.02 | 856.02 | 856.02 | 7,771 |
| 19 Jun 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - |
| 18 Jun 2024 | 841.00 | 842.00 | 835.03 | 842.00 | 842.00 | 1,843 |
| 17 Jun 2024 | 837.60 | 845.30 | 837.60 | 845.30 | 845.30 | 2,011 |
| 14 Jun 2024 | 843.99 | 843.99 | 843.99 | 843.99 | 843.99 | - |
| 13 Jun 2024 | 845.00 | 845.00 | 838.00 | 843.99 | 843.99 | 1,216 |
| 12 Jun 2024 | 863.00 | 866.00 | 848.48 | 856.70 | 856.70 | 646 |
| 11 Jun 2024 | 838.00 | 845.99 | 837.00 | 845.99 | 845.99 | 8,902 |
| 10 Jun 2024 | 841.32 | 849.99 | 825.01 | 838.00 | 838.00 | 1,792 |
| 07 Jun 2024 | 824.00 | 846.80 | 824.00 | 846.00 | 846.00 | 6,704 |
| 06 Jun 2024 | 810.50 | 810.50 | 805.00 | 809.03 | 809.03 | 733 |
| 05 Jun 2024 | 846.59 | 846.59 | 805.00 | 807.78 | 807.78 | 236 |
| 04 Jun 2024 | 828.95 | 847.00 | 824.00 | 846.97 | 846.97 | 4,594 |
| 03 Jun 2024 | 814.00 | 825.00 | 814.00 | 825.00 | 825.00 | 297 |
| 31 May 2024 | 781.06 | 781.06 | 781.06 | 781.06 | 781.06 | - |
| 30 May 2024 | 794.99 | 794.99 | 781.06 | 781.06 | 781.06 | 124 |
| 29 May 2024 | 780.00 | 780.00 | 779.00 | 779.00 | 779.00 | 4,249 |
| 28 May 2024 | 783.00 | 783.00 | 775.00 | 775.00 | 775.00 | 59 |
| 27 May 2024 | 777.96 | 777.96 | 777.96 | 777.96 | 777.96 | - |
| 24 May 2024 | 777.96 | 777.96 | 776.99 | 777.96 | 777.96 | 53 |
| 23 May 2024 | 789.24 | 789.24 | 789.24 | 789.24 | 789.24 | 31 |
| 22 May 2024 | 780.21 | 792.89 | 780.21 | 792.89 | 792.89 | 10,119 |
| 21 May 2024 | 778.99 | 785.00 | 777.00 | 779.21 | 779.21 | 2,688 |
| 20 May 2024 | 790.50 | 790.50 | 780.00 | 780.00 | 780.00 | 224 |
| 17 May 2024 | 805.00 | 805.00 | 800.00 | 800.04 | 800.04 | 601 |
| 16 May 2024 | 828.00 | 828.00 | 802.01 | 807.00 | 807.00 | 729 |
| 15 May 2024 | 834.99 | 834.99 | 820.00 | 829.12 | 829.12 | 689 |
| 14 May 2024 | 822.26 | 822.26 | 816.15 | 822.00 | 822.00 | 4,178 |
| 13 May 2024 | 815.00 | 819.99 | 815.00 | 819.98 | 819.98 | 8,138 |
| 10 May 2024 | 800.00 | 806.40 | 800.00 | 806.40 | 806.40 | 139 |
| 09 May 2024 | 807.71 | 807.71 | 802.00 | 802.00 | 802.00 | 218 |
| 08 May 2024 | 815.99 | 815.99 | 815.99 | 815.99 | 815.99 | 7 |
| 07 May 2024 | 800.00 | 800.00 | 797.00 | 800.00 | 800.00 | 1,434 |
| 06 May 2024 | 798.00 | 815.98 | 796.00 | 815.98 | 815.98 | 70 |
| 03 May 2024 | 799.00 | 800.13 | 799.00 | 800.08 | 800.08 | 359 |
| 02 May 2024 | 792.27 | 794.60 | 792.01 | 794.60 | 794.60 | 6,156 |
| 30 Apr 2024 | 806.60 | 806.60 | 806.59 | 806.60 | 806.60 | 736 |
| 29 Apr 2024 | 820.00 | 820.00 | 813.00 | 813.00 | 813.00 | 67 |
| 26 Apr 2024 | 824.00 | 824.00 | 819.03 | 821.50 | 821.50 | 234 |
| 25 Apr 2024 | 817.01 | 817.01 | 817.01 | 817.01 | 817.01 | - |
| 24 Apr 2024 | 825.00 | 825.00 | 817.01 | 817.01 | 817.01 | 5,181 |
| 23 Apr 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 27 |
| 22 Apr 2024 | 834.99 | 834.99 | 824.00 | 825.51 | 825.51 | 1,406 |
| 19 Apr 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 20 |
| 18 Apr 2024 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | - |
| 17 Apr 2024 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | - |
| 16 Apr 2024 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | - |
| 15 Apr 2024 | 812.11 | 812.11 | 800.01 | 800.01 | 800.01 | 12 |
| 12 Apr 2024 | 812.11 | 812.11 | 812.11 | 812.11 | 812.11 | 308 |
| 11 Apr 2024 | 808.60 | 808.70 | 807.04 | 807.04 | 807.04 | 639 |
| 10 Apr 2024 | 808.00 | 808.10 | 808.00 | 808.10 | 808.10 | 12,131 |
| 09 Apr 2024 | 793.69 | 822.19 | 793.69 | 822.19 | 822.19 | 40,736 |
| 08 Apr 2024 | 804.00 | 804.00 | 799.97 | 799.97 | 799.97 | 41 |
| 05 Apr 2024 | 795.20 | 804.00 | 795.20 | 804.00 | 804.00 | 26 |
| 04 Apr 2024 | 817.50 | 817.50 | 817.49 | 817.49 | 817.49 | 41 |
| 03 Apr 2024 | 815.00 | 815.00 | 806.00 | 806.00 | 806.00 | 132 |
| 03 Apr 2024 | 0.4 Dividend | |||||
| 02 Apr 2024 | 819.00 | 825.00 | 819.00 | 825.00 | 824.60 | 72 |
| 01 Apr 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 830.60 | 47 |
| 27 Mar 2024 | 825.00 | 826.00 | 825.00 | 826.00 | 825.60 | 98 |
| 26 Mar 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 832.60 | - |
| 25 Mar 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 832.60 | - |
| 22 Mar 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 832.60 | 44 |
| 21 Mar 2024 | 834.99 | 843.00 | 834.99 | 837.00 | 836.59 | 252 |
| 20 Mar 2024 | 815.90 | 815.90 | 815.90 | 815.90 | 815.50 | - |
| 19 Mar 2024 | 820.00 | 820.00 | 815.90 | 815.90 | 815.50 | 20 |
| 15 Mar 2024 | 821.00 | 821.00 | 821.00 | 821.00 | 820.60 | 89 |
| 14 Mar 2024 | 833.00 | 835.49 | 833.00 | 835.49 | 835.08 | 59 |
| 13 Mar 2024 | 832.00 | 835.50 | 832.00 | 835.50 | 835.09 | 118 |
| 12 Mar 2024 | 842.00 | 842.00 | 829.01 | 840.00 | 839.59 | 296 |
| 11 Mar 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 841.59 | 1,800 |
| 08 Mar 2024 | 827.00 | 832.00 | 824.99 | 832.00 | 831.60 | 2,322 |
| 07 Mar 2024 | 824.66 | 824.80 | 824.66 | 824.75 | 824.35 | 1,797 |
| 06 Mar 2024 | 828.00 | 830.99 | 828.00 | 829.40 | 829.00 | 355 |
| 05 Mar 2024 | 831.00 | 831.00 | 830.99 | 830.99 | 830.59 | 5,047 |
| 04 Mar 2024 | 828.00 | 836.70 | 828.00 | 836.60 | 836.19 | 1,499 |
| 01 Mar 2024 | 820.00 | 820.00 | 813.00 | 813.00 | 812.61 | 156 |
| 29 Feb 2024 | 822.50 | 826.99 | 822.50 | 826.00 | 825.60 | 782 |
| 28 Feb 2024 | 824.67 | 828.00 | 823.00 | 823.00 | 822.60 | 1,757 |
| 27 Feb 2024 | 826.00 | 826.00 | 823.00 | 823.00 | 822.60 | 1,383 |
| 26 Feb 2024 | 839.00 | 839.00 | 827.22 | 827.23 | 826.83 | 1,256 |
| 23 Feb 2024 | 839.99 | 859.99 | 832.01 | 839.00 | 838.59 | 207 |
| 22 Feb 2024 | 827.00 | 839.99 | 827.00 | 831.50 | 831.10 | 4,443 |
| 21 Feb 2024 | 823.29 | 828.99 | 820.00 | 825.00 | 824.60 | 9,185 |
| 20 Feb 2024 | 819.00 | 823.29 | 819.00 | 823.29 | 822.89 | 13,592 |
| 19 Feb 2024 | 826.70 | 826.70 | 826.70 | 826.70 | 826.30 | - |
| 16 Feb 2024 | 834.40 | 834.40 | 826.20 | 826.70 | 826.30 | 682 |
| 15 Feb 2024 | 840.00 | 841.00 | 824.00 | 840.00 | 839.59 | 221 |
| 14 Feb 2024 | 853.70 | 856.20 | 853.70 | 856.00 | 855.58 | 10,243 |
| 13 Feb 2024 | 858.00 | 858.00 | 845.58 | 853.70 | 853.29 | 536 |
| 12 Feb 2024 | 848.00 | 869.99 | 848.00 | 856.10 | 855.68 | 1,152 |
| 09 Feb 2024 | 874.99 | 874.99 | 856.50 | 856.50 | 856.08 | 519 |
| 08 Feb 2024 | 846.81 | 847.00 | 846.81 | 847.00 | 846.59 | 39 |
| 07 Feb 2024 | 850.00 | 855.00 | 848.00 | 850.20 | 849.79 | 9,458 |
| 06 Feb 2024 | 856.85 | 860.00 | 856.85 | 860.00 | 859.58 | 4,621 |
| *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.