Canada markets closed

Cisco Systems, Inc. (CSCO.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
2,649.50+53.00 (+2.04%)
At close: 04:58PM ART
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20222,612.002,656.002,612.002,649.502,649.501,204
Aug 09, 20222,583.002,624.002,570.002,596.502,596.50457
Aug 08, 20222,576.502,602.002,511.002,572.502,572.50658
Aug 05, 20222,637.002,657.502,571.002,574.502,574.501,216
Aug 04, 20222,637.002,677.502,576.002,664.502,664.50376
Aug 03, 20222,592.002,651.002,592.002,645.002,645.00318
Aug 02, 20222,549.002,630.002,537.002,590.002,590.00360
Aug 01, 20222,612.002,612.002,468.002,549.002,549.001,950
Jul 29, 20222,849.002,856.002,579.502,613.502,613.501,975
Jul 28, 20222,965.502,998.002,793.002,878.502,878.502,618
Jul 27, 20222,915.002,975.002,908.502,967.502,967.501,110
Jul 26, 20222,944.002,955.002,904.002,917.502,917.50862
Jul 25, 20222,873.002,930.002,828.002,908.502,908.503,181
Jul 22, 20223,035.503,035.502,861.002,890.002,890.001,841
Jul 21, 20222,761.503,037.502,761.502,973.502,973.501,802
Jul 20, 20222,724.002,769.002,710.002,747.002,747.00778
Jul 19, 20222,626.002,727.002,626.002,723.502,723.50457
Jul 18, 20222,585.002,602.002,561.002,590.002,590.001,813
Jul 15, 20222,609.002,609.002,529.502,585.002,585.00646
Jul 14, 20222,436.002,519.502,436.002,510.002,510.00431
Jul 13, 20222,490.502,510.002,448.002,498.502,498.50343
Jul 12, 20222,592.002,627.502,490.502,498.002,498.002,332
Jul 11, 20222,618.002,618.002,515.002,581.002,581.00820
Jul 08, 20222,557.502,620.002,518.002,618.502,618.502,487
Jul 07, 20222,321.502,569.502,321.502,557.502,557.502,564
Jul 06, 20222,320.002,394.002,300.002,384.502,384.50957
Jul 05, 20222,350.002,382.002,165.002,315.002,315.001,404
Jul 05, 20220.076 Dividend
Jul 04, 20222,200.002,389.502,200.002,280.002,279.92581
Jul 01, 20222,145.002,159.002,098.502,154.502,154.43208
Jun 30, 20222,140.002,187.502,140.002,170.002,169.931,005
Jun 29, 20222,135.002,200.002,127.002,155.502,155.435,809
Jun 28, 20222,160.002,215.002,119.002,147.002,146.93440
Jun 27, 20222,057.002,135.502,057.002,135.502,135.431,069
Jun 24, 20222,050.002,100.002,048.502,085.002,084.93376
Jun 23, 20222,030.502,049.502,017.502,030.002,029.93244
Jun 22, 20222,120.502,120.502,068.502,076.002,075.93149
Jun 21, 20222,169.002,169.002,087.002,123.002,122.934,980
Jun 16, 20222,080.502,107.002,033.002,087.002,086.93761
Jun 15, 20222,100.002,111.002,068.502,089.502,089.43546
Jun 14, 20222,090.002,090.001,997.502,070.002,069.93425
Jun 13, 20221,967.502,084.001,967.502,078.502,078.431,104
Jun 10, 20221,900.001,992.501,900.001,976.501,976.43887
Jun 09, 20221,889.501,958.501,889.501,945.501,945.44917
Jun 08, 20221,921.501,929.501,877.501,894.501,894.4498
Jun 07, 20221,890.001,921.001,890.001,906.501,906.44316
Jun 06, 20221,930.001,935.501,891.501,902.501,902.44456
Jun 03, 20221,907.001,907.001,874.501,895.001,894.94136
Jun 02, 20221,922.001,922.001,886.501,908.501,908.44781
Jun 01, 20221,913.001,938.501,875.001,908.001,907.94677
May 31, 20221,914.501,921.001,882.001,898.501,898.44702
May 30, 20221,950.001,950.001,860.501,918.001,917.9484
May 27, 20221,932.001,940.001,910.001,923.501,923.44555
May 26, 20221,890.001,949.001,886.001,931.001,930.941,306
May 24, 20221,830.001,880.501,799.501,875.501,875.44626
May 23, 20221,837.501,847.501,804.501,832.001,831.94798
May 20, 20221,780.501,820.001,750.501,818.501,818.44943
May 19, 20221,774.501,827.001,735.001,764.501,764.443,955
May 17, 20222,102.502,160.002,102.502,141.002,140.93495
May 16, 20222,076.002,120.002,076.002,102.502,102.43188
May 13, 20222,039.002,110.002,037.002,103.502,103.43758
May 12, 20221,984.502,025.001,979.002,006.502,006.43414
May 11, 20222,063.002,070.002,009.002,019.002,018.93580
May 10, 20222,043.002,083.002,041.502,076.002,075.93463
May 09, 20222,001.002,075.001,960.002,035.002,034.93911
May 06, 20222,026.002,066.002,026.002,051.502,051.43983
May 05, 20222,100.002,100.002,024.502,025.502,025.43148
May 04, 20222,073.002,127.002,061.002,101.002,100.931,267
May 03, 20222,100.002,100.002,068.502,082.502,082.43565
May 02, 20222,035.002,095.002,000.502,094.502,094.431,140
Apr 29, 20222,076.002,076.002,020.002,036.002,035.93283
Apr 28, 20222,070.002,113.001,969.002,086.002,085.93572
Apr 27, 20222,156.002,156.002,062.002,069.502,069.432,641
Apr 26, 20222,175.502,200.502,145.002,182.002,181.93382
Apr 25, 20222,140.002,177.502,097.502,176.502,176.433,931
Apr 22, 20222,196.002,196.002,118.502,138.502,138.43448
Apr 21, 20222,080.002,170.002,075.002,138.002,137.93540
Apr 20, 20221,980.002,075.001,980.002,075.002,074.93500
Apr 19, 20221,937.001,986.501,882.501,978.001,977.93612
Apr 18, 20221,974.001,974.001,917.501,938.001,937.94149
Apr 13, 20221,992.002,000.001,964.001,993.501,993.431,272
Apr 12, 20222,025.502,025.501,961.001,968.501,968.43428
Apr 11, 20222,016.002,050.002,008.002,017.502,017.43697
Apr 08, 20222,100.002,100.002,061.502,065.502,065.4388
Apr 07, 20222,005.002,090.002,005.002,079.502,079.43164
Apr 06, 20222,000.002,078.002,000.002,065.002,064.93421
Apr 05, 20222,124.002,130.002,071.002,077.002,076.93346
Apr 04, 20222,051.002,137.502,000.002,130.502,130.431,967
Apr 01, 20222,150.502,258.002,074.502,126.002,125.93956
Mar 31, 20222,170.002,199.002,137.002,150.002,149.93620
Mar 30, 20222,140.002,205.502,110.002,150.502,150.431,670
Mar 29, 20222,155.002,225.002,120.002,139.502,139.43641
Mar 28, 20222,250.002,250.002,152.002,163.002,162.93568
Mar 25, 20222,151.002,214.002,151.002,202.002,201.931,576
Mar 23, 20222,250.002,250.002,183.502,185.502,185.431,241
Mar 22, 20222,210.002,264.502,200.002,249.002,248.931,539
Mar 21, 20222,193.002,209.502,186.502,207.002,206.93268
Mar 18, 20222,200.002,261.002,172.502,193.502,193.43371
Mar 17, 20222,200.002,224.502,182.502,192.002,191.93452
Mar 16, 20222,200.002,200.002,100.002,160.502,160.43316
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...