Canada Markets open in 2 hrs 23 mins

Cisco Systems, Inc. (CSCO.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
2,534.50-47.50 (-1.84%)
At close: 04:56PM ART
Show:
Historical Prices
Frequency:
Daily
Currency in ARS
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
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
Dec. 29, 20212,584.002,600.002,544.002,564.502,564.43344
Dec. 28, 20212,509.002,540.002,498.502,520.002,519.933,853
Dec. 27, 20212,540.002,589.502,512.502,522.002,521.931,518
Dec. 23, 20212,575.002,630.502,528.002,545.002,544.932,433
Dec. 22, 20212,550.002,577.002,524.502,532.002,531.9314,851
Dec. 21, 20212,492.002,548.002,392.002,533.502,533.435,030
Dec. 20, 20212,480.002,509.502,436.002,492.002,491.93540
Dec. 17, 20212,469.002,485.002,439.002,457.502,457.43609
Dec. 16, 20212,400.002,486.502,400.002,444.002,443.93654
Dec. 15, 20212,346.002,409.002,345.002,384.002,383.93330
Dec. 14, 20212,398.502,400.502,339.502,344.502,344.431,596
Dec. 13, 20212,490.002,490.002,383.002,398.502,398.431,266
Dec. 10, 20212,469.502,493.002,425.002,460.502,460.432,945
Dec. 09, 20212,499.002,499.002,413.002,425.002,424.931,452
Dec. 07, 20212,520.002,525.502,486.002,510.502,510.432,835
Dec. 06, 20212,487.002,507.502,478.002,506.002,505.93544
Dec. 03, 20212,475.002,507.502,445.002,463.502,463.431,302
Dec. 02, 20212,420.002,485.002,391.002,472.002,471.932,386
Dec. 01, 20212,350.002,422.502,335.502,420.002,419.934,233
Nov. 30, 20212,382.002,390.002,288.002,345.002,344.93911
Nov. 29, 20212,406.002,406.002,308.502,370.502,370.43645
Nov. 26, 20212,400.002,425.002,299.002,400.002,399.93502
Nov. 25, 20212,420.002,425.002,321.502,425.002,424.93259
Nov. 24, 20212,420.002,420.002,363.002,398.502,398.43527
Nov. 23, 20212,344.002,400.002,232.502,396.502,396.431,307
Nov. 19, 20212,310.002,325.002,249.002,280.502,280.434,167
Nov. 18, 20212,276.002,300.002,155.502,287.502,287.437,412
Nov. 17, 20212,445.502,445.502,394.002,420.002,419.93774
Nov. 16, 20212,400.002,435.002,370.002,421.502,421.43356
Nov. 15, 20212,475.002,475.002,374.502,395.502,395.43614
Nov. 12, 20212,500.002,550.002,430.002,469.502,469.431,924
Nov. 11, 20212,473.002,600.002,442.002,451.002,450.934,395
Nov. 10, 20212,540.002,540.002,430.002,474.002,473.933,961
Nov. 09, 20212,500.002,500.002,434.502,435.002,434.932,631
Nov. 08, 20212,491.002,540.002,437.002,498.002,497.932,801
Nov. 05, 20212,480.502,570.002,457.002,510.002,509.934,414
Nov. 04, 20212,493.002,502.502,447.002,461.502,461.43802
Nov. 03, 20212,560.002,560.002,460.002,469.002,468.936,739
Nov. 02, 20212,450.002,518.002,447.502,505.002,504.932,366
Nov. 01, 20212,354.002,422.502,325.002,407.502,407.432,737
Oct. 29, 20212,309.502,344.002,303.002,339.002,338.93636
Oct. 28, 20212,277.002,315.002,277.002,309.502,309.43744
Oct. 27, 20212,265.002,292.002,255.502,275.002,274.931,732
Oct. 26, 20212,229.002,264.502,225.002,250.002,249.9423,060
Oct. 25, 20212,223.002,250.002,191.502,201.002,200.94655
Oct. 22, 20212,205.002,232.002,198.502,212.502,212.44951
Oct. 21, 20212,213.002,250.002,175.502,197.002,196.94853
Oct. 20, 20212,190.002,214.002,190.002,202.502,202.441,720
Oct. 19, 20212,150.002,184.502,146.502,182.002,181.94697
Oct. 18, 20212,152.002,170.002,139.502,152.502,152.441,096
Oct. 15, 20212,171.502,171.502,122.002,152.002,151.941,386
Oct. 14, 20212,100.002,170.002,099.002,166.002,165.943,153
Oct. 13, 20212,100.002,102.002,066.002,099.502,099.44333
Oct. 12, 20212,107.002,113.002,062.502,086.502,086.44589
Oct. 07, 20212,100.002,129.502,100.002,106.502,106.44800
Oct. 06, 20212,073.002,073.002,000.002,053.502,053.44529
Oct. 05, 20212,100.002,118.502,075.002,090.002,089.9424,141
Oct. 04, 20212,169.502,169.501,995.002,092.502,092.443,752
Oct. 04, 20210.074 Dividend
Oct. 01, 20212,080.002,227.002,048.502,190.002,189.861,178
Sep. 30, 20212,168.002,170.002,081.002,094.502,094.371,112
Sep. 29, 20212,195.002,195.002,143.502,168.002,167.86409
Sep. 28, 20212,160.002,173.002,120.002,173.002,172.862,978
Sep. 27, 20212,175.002,200.002,160.002,174.002,173.862,982
Sep. 24, 20212,166.002,189.502,150.002,186.002,185.861,934
Sep. 23, 20212,130.002,167.002,125.002,161.002,160.87757
Sep. 22, 20212,090.502,107.502,055.002,097.502,097.37837
Sep. 21, 20212,089.002,100.002,048.502,071.002,070.871,957
Sep. 20, 20212,100.002,131.502,009.002,068.002,067.874,766
Sep. 17, 20212,060.002,074.502,035.002,052.502,052.37180
Sep. 16, 20212,060.002,140.002,001.502,062.002,061.87425
Sep. 15, 20212,057.002,090.002,051.002,055.002,054.87692
Sep. 14, 20212,082.502,082.502,047.502,066.502,066.37564
Sep. 13, 20212,102.002,102.002,060.002,069.002,068.87338
Sep. 10, 20212,124.002,150.002,097.502,139.502,139.371,881
Sep. 09, 20212,094.502,149.502,073.502,124.002,123.874,560
Sep. 08, 20212,072.502,107.002,072.502,083.002,082.874,044
Sep. 07, 20212,133.002,133.002,100.002,104.502,104.37614
Sep. 06, 20212,100.002,175.002,051.002,144.502,144.37297
Sep. 03, 20212,126.002,160.002,107.502,117.502,117.37471
Sep. 02, 20212,088.002,119.002,075.002,111.002,110.87345
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...