Canada Markets closed

Cisco Systems, Inc. (CSCO.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
1,923.50-7.50 (-0.39%)
At close: 04:53PM ART
Show:
Historical Prices
Frequency:
Daily
Currency in ARS
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221,932.001,940.001,910.001,923.501,923.50555
May 26, 20221,890.001,949.001,886.001,931.001,931.001,306
May 24, 20221,830.001,880.501,799.501,875.501,875.50626
May 23, 20221,837.501,847.501,804.501,832.001,832.00798
May 20, 20221,780.501,820.001,750.501,818.501,818.50943
May 19, 20221,774.501,827.001,735.001,764.501,764.503,955
May 17, 20222,102.502,160.002,102.502,141.002,141.00495
May 16, 20222,076.002,120.002,076.002,102.502,102.50188
May 13, 20222,039.002,110.002,037.002,103.502,103.50758
May 12, 20221,984.502,025.001,979.002,006.502,006.50414
May 11, 20222,063.002,070.002,009.002,019.002,019.00580
May 10, 20222,043.002,083.002,041.502,076.002,076.00463
May 09, 20222,001.002,075.001,960.002,035.002,035.00911
May 06, 20222,026.002,066.002,026.002,051.502,051.50983
May 05, 20222,100.002,100.002,024.502,025.502,025.50148
May 04, 20222,073.002,127.002,061.002,101.002,101.001,267
May 03, 20222,100.002,100.002,068.502,082.502,082.50565
May 02, 20222,035.002,095.002,000.502,094.502,094.501,140
Apr 29, 20222,076.002,076.002,020.002,036.002,036.00283
Apr 28, 20222,070.002,113.001,969.002,086.002,086.00572
Apr 27, 20222,156.002,156.002,062.002,069.502,069.502,641
Apr 26, 20222,175.502,200.502,145.002,182.002,182.00382
Apr 25, 20222,140.002,177.502,097.502,176.502,176.503,931
Apr 22, 20222,196.002,196.002,118.502,138.502,138.50448
Apr 21, 20222,080.002,170.002,075.002,138.002,138.00540
Apr 20, 20221,980.002,075.001,980.002,075.002,075.00500
Apr 19, 20221,937.001,986.501,882.501,978.001,978.00612
Apr 18, 20221,974.001,974.001,917.501,938.001,938.00149
Apr 13, 20221,992.002,000.001,964.001,993.501,993.501,272
Apr 12, 20222,025.502,025.501,961.001,968.501,968.50428
Apr 11, 20222,016.002,050.002,008.002,017.502,017.50697
Apr 08, 20222,100.002,100.002,061.502,065.502,065.5088
Apr 07, 20222,005.002,090.002,005.002,079.502,079.50164
Apr 06, 20222,000.002,078.002,000.002,065.002,065.00421
Apr 05, 20222,124.002,130.002,071.002,077.002,077.00346
Apr 04, 20222,051.002,137.502,000.002,130.502,130.501,967
Apr 01, 20222,150.502,258.002,074.502,126.002,126.00956
Mar 31, 20222,170.002,199.002,137.002,150.002,150.00620
Mar 30, 20222,140.002,205.502,110.002,150.502,150.501,670
Mar 29, 20222,155.002,225.002,120.002,139.502,139.50641
Mar 28, 20222,250.002,250.002,152.002,163.002,163.00568
Mar 25, 20222,151.002,214.002,151.002,202.002,202.001,576
Mar 23, 20222,250.002,250.002,183.502,185.502,185.501,241
Mar 22, 20222,210.002,264.502,200.002,249.002,249.001,539
Mar 21, 20222,193.002,209.502,186.502,207.002,207.00268
Mar 18, 20222,200.002,261.002,172.502,193.502,193.50371
Mar 17, 20222,200.002,224.502,182.502,192.002,192.00452
Mar 16, 20222,200.002,200.002,100.002,160.502,160.50316
Mar 15, 20222,043.002,100.002,030.002,100.002,100.00128
Mar 14, 20222,053.002,095.002,000.002,041.502,041.501,067
Mar 11, 20222,083.002,197.502,083.002,099.002,099.00214
Mar 10, 20222,150.002,195.002,080.002,086.002,086.00380
Mar 09, 20222,112.002,208.502,112.002,163.002,163.00500
Mar 08, 20222,215.002,230.002,163.502,173.002,173.00584
Mar 07, 20222,203.002,282.002,203.002,230.002,230.00389
Mar 04, 20222,200.002,299.002,192.002,264.002,264.00983
Mar 03, 20222,300.002,349.002,237.502,260.002,260.00371
Mar 02, 20222,250.002,265.502,200.002,265.502,265.502,235
Feb 25, 20222,243.502,275.502,223.502,236.002,236.00862
Feb 24, 20222,200.002,212.502,050.502,190.502,190.503,954
Feb 23, 20222,300.002,300.002,206.502,210.502,210.502,038
Feb 22, 20222,276.002,356.002,241.502,251.002,251.001,303
Feb 21, 20222,400.002,446.002,230.002,276.002,276.001,049
Feb 18, 20222,365.002,399.002,295.502,385.002,385.001,384
Feb 17, 20222,350.002,436.002,281.002,369.502,369.5011,416
Feb 16, 20222,290.002,350.002,260.002,332.002,332.00713
Feb 15, 20222,210.002,309.502,210.002,295.502,295.501,468
Feb 14, 20222,209.502,300.002,209.002,270.002,270.001,569
Feb 11, 20222,301.002,392.502,300.002,306.002,306.00447
Feb 10, 20222,444.002,444.002,300.002,363.002,363.00648
Feb 09, 20222,415.002,459.002,375.502,411.502,411.50654
Feb 08, 20222,410.502,450.002,380.002,382.502,382.50685
Feb 07, 20222,400.002,440.002,363.002,433.502,433.50682
Feb 04, 20222,400.002,456.002,400.002,432.502,432.508,209
Feb 03, 20222,466.002,473.502,421.002,445.002,445.00784
Feb 02, 20222,455.002,506.002,400.002,460.502,460.50888
Feb 01, 20222,415.002,529.002,384.002,465.502,465.50427
Jan 31, 20222,400.502,504.002,400.502,474.502,474.503,892
Jan 28, 20222,558.502,558.502,390.002,473.002,473.002,974
Jan 27, 20222,570.002,636.002,550.002,558.502,558.50672
Jan 26, 20222,641.002,641.002,500.002,570.002,570.001,296
Jan 25, 20222,480.002,624.002,480.002,615.502,615.50541
Jan 24, 20222,410.002,580.502,410.002,514.502,514.50434
Jan 21, 20222,590.002,590.002,526.002,534.502,534.50645
Jan 20, 20222,509.502,591.002,400.502,582.002,582.00555
Jan 19, 20222,510.002,540.002,410.002,509.502,509.50512
Jan 18, 20222,532.002,555.002,510.002,527.002,527.00822
Jan 17, 20222,511.502,597.502,511.002,530.002,530.0091
Jan 14, 20222,586.502,586.502,540.002,553.502,553.501,731
Jan 13, 20222,560.002,624.002,554.002,574.502,574.501,247
Jan 12, 20222,620.002,650.002,595.002,612.002,612.00697
Jan 11, 20222,660.002,660.002,600.002,626.002,626.00971
Jan 10, 20222,600.002,617.002,567.002,617.002,617.001,393
Jan 07, 20222,640.002,659.002,530.002,579.002,579.002,254
Jan 06, 20222,500.002,600.002,490.002,600.002,600.00236
Jan 05, 20222,540.002,540.002,472.002,504.002,504.00596
Jan 04, 20222,585.002,600.002,512.002,533.502,533.501,022
Jan 04, 20220.074 Dividend
Jan 03, 20222,502.002,599.002,502.002,585.502,585.431,282
Dec 30, 20212,629.002,632.002,550.002,568.502,568.43240
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...