Canada markets closed

Cisco Systems, Inc. (CSCO.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
843.990.00 (0.00%)
At close: 12:30PM CST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024843.99843.99843.99843.99843.99-
Jun 13, 2024845.00845.00838.00843.99843.991,216
Jun 12, 2024863.00866.00848.48856.70856.70646
Jun 11, 2024838.00845.99837.00845.99845.998,902
Jun 10, 2024841.32849.99825.01838.00838.001,792
Jun 07, 2024824.00846.80824.00846.00846.006,704
Jun 06, 2024810.50810.50805.00809.03809.03733
Jun 05, 2024846.59846.59805.00807.78807.78236
Jun 04, 2024828.95847.00824.00846.97846.974,594
Jun 03, 2024814.00825.00814.00825.00825.00297
May 31, 2024781.06781.06781.06781.06781.06-
May 30, 2024794.99794.99781.06781.06781.06124
May 29, 2024780.00780.00779.00779.00779.004,249
May 28, 2024783.00783.00775.00775.00775.0059
May 27, 2024777.96777.96777.96777.96777.96-
May 24, 2024777.96777.96776.99777.96777.9653
May 23, 2024789.24789.24789.24789.24789.2431
May 22, 2024780.21792.89780.21792.89792.8910,119
May 21, 2024778.99785.00777.00779.21779.212,688
May 20, 2024790.50790.50780.00780.00780.00224
May 17, 2024805.00805.00800.00800.04800.04601
May 16, 2024828.00828.00802.01807.00807.00729
May 15, 2024834.99834.99820.00829.12829.12689
May 14, 2024822.26822.26816.15822.00822.004,178
May 13, 2024815.00819.99815.00819.98819.988,138
May 10, 2024800.00806.40800.00806.40806.40139
May 09, 2024807.71807.71802.00802.00802.00218
May 08, 2024815.99815.99815.99815.99815.997
May 07, 2024800.00800.00797.00800.00800.001,434
May 06, 2024798.00815.98796.00815.98815.9870
May 03, 2024799.00800.13799.00800.08800.08359
May 02, 2024792.27794.60792.01794.60794.606,156
Apr 30, 2024806.60806.60806.59806.60806.60736
Apr 29, 2024820.00820.00813.00813.00813.0067
Apr 26, 2024824.00824.00819.03821.50821.50234
Apr 25, 2024817.01817.01817.01817.01817.01-
Apr 24, 2024825.00825.00817.01817.01817.015,181
Apr 23, 2024829.00829.00829.00829.00829.0027
Apr 22, 2024834.99834.99824.00825.51825.511,406
Apr 19, 2024835.00835.00835.00835.00835.0020
Apr 18, 2024800.01800.01800.01800.01800.01-
Apr 17, 2024800.01800.01800.01800.01800.01-
Apr 16, 2024800.01800.01800.01800.01800.01-
Apr 15, 2024812.11812.11800.01800.01800.0112
Apr 12, 2024812.11812.11812.11812.11812.11308
Apr 11, 2024808.60808.70807.04807.04807.04639
Apr 10, 2024808.00808.10808.00808.10808.1012,131
Apr 09, 2024793.69822.19793.69822.19822.1940,736
Apr 08, 2024804.00804.00799.97799.97799.9741
Apr 05, 2024795.20804.00795.20804.00804.0026
Apr 04, 2024817.50817.50817.49817.49817.4941
Apr 03, 2024815.00815.00806.00806.00806.00132
Apr 03, 20240.4 Dividend
Apr 02, 2024819.00825.00819.00825.00824.6072
Apr 01, 2024831.00831.00831.00831.00830.6047
Mar 27, 2024825.00826.00825.00826.00825.6098
Mar 26, 2024833.00833.00833.00833.00832.60-
Mar 25, 2024833.00833.00833.00833.00832.60-
Mar 22, 2024833.00833.00833.00833.00832.6044
Mar 21, 2024834.99843.00834.99837.00836.59252
Mar 20, 2024815.90815.90815.90815.90815.50-
Mar 19, 2024820.00820.00815.90815.90815.5020
Mar 15, 2024821.00821.00821.00821.00820.6089
Mar 14, 2024833.00835.49833.00835.49835.0859
Mar 13, 2024832.00835.50832.00835.50835.09118
Mar 12, 2024842.00842.00829.01840.00839.59296
Mar 11, 2024842.00842.00842.00842.00841.591,800
Mar 08, 2024827.00832.00824.99832.00831.602,322
Mar 07, 2024824.66824.80824.66824.75824.351,797
Mar 06, 2024828.00830.99828.00829.40829.00355
Mar 05, 2024831.00831.00830.99830.99830.595,047
Mar 04, 2024828.00836.70828.00836.60836.191,499
Mar 01, 2024820.00820.00813.00813.00812.61156
Feb 29, 2024822.50826.99822.50826.00825.60782
Feb 28, 2024824.67828.00823.00823.00822.601,757
Feb 27, 2024826.00826.00823.00823.00822.601,383
Feb 26, 2024839.00839.00827.22827.23826.831,256
Feb 23, 2024839.99859.99832.01839.00838.59207
Feb 22, 2024827.00839.99827.00831.50831.104,443
Feb 21, 2024823.29828.99820.00825.00824.609,185
Feb 20, 2024819.00823.29819.00823.29822.8913,592
Feb 19, 2024826.70826.70826.70826.70826.30-
Feb 16, 2024834.40834.40826.20826.70826.30682
Feb 15, 2024840.00841.00824.00840.00839.59221
Feb 14, 2024853.70856.20853.70856.00855.5810,243
Feb 13, 2024858.00858.00845.58853.70853.29536
Feb 12, 2024848.00869.99848.00856.10855.681,152
Feb 09, 2024874.99874.99856.50856.50856.08519
Feb 08, 2024846.81847.00846.81847.00846.5939
Feb 07, 2024850.00855.00848.00850.20849.799,458
Feb 06, 2024856.85860.00856.85860.00859.584,621
Feb 02, 2024856.60864.99856.60862.50862.08396
Feb 01, 2024856.94861.00856.94861.00860.589,449
Jan 31, 2024870.00870.00865.00865.12864.703,869
Jan 30, 2024893.00895.00893.00893.00892.574,720
Jan 29, 2024914.39914.39890.00900.00899.563,052
Jan 26, 2024904.50904.50904.50904.50904.061,265
Jan 25, 2024882.80904.50882.80904.50904.065,139
Jan 24, 2024878.99883.80878.99882.80882.374,809
Jan 23, 2024892.10899.99892.10894.45894.02584
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...