Cisco xStock(CSCOX)Hoje
$67.04
Cisco xStock Histórico de preços
(CSCOX)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $66.52771 | $67.15419 | $66.42462 | $66.54666 | $43,313.67 |
2025-09-14 | $66.60735 | $66.61451 | $66.52172 | $66.52702 | $15.10182 |
2025-09-13 | $66.40512 | $66.73246 | $66.12915 | $66.60794 | $52,254.60 |
2025-09-12 | $68.47130 | $68.32441 | $66.22113 | $66.40512 | $129.381K |
2025-09-11 | $67.87188 | $68.53377 | $67.83361 | $68.52185 | $105.193K |
2025-09-10 | $67.12084 | $68.31196 | $67.05494 | $67.87188 | $131.152K |
2025-09-09 | $66.70963 | $67.32110 | $66.46002 | $67.12084 | $104.047K |
2025-09-08 | -- | $67.13405 | $66.56145 | $66.70963 | $43,197.70 |
2025-09-07 | -- | $66.76765 | $66.69107 | -- | -- |
2025-09-06 | $66.64860 | $67.10291 | $66.65032 | $66.73751 | $145.382K |
2025-09-05 | $68.13222 | $68.29892 | $66.55057 | $66.64815 | $811.218K |
2025-09-04 | $67.49584 | $68.31106 | $67.34893 | $68.13222 | $470.072K |
2025-09-03 | $67.92927 | $68.34 | $67.4 | $67.49606 | $163.209K |
2025-09-02 | $69.10762 | $69.12 | $67.49 | $67.92927 | $92,816.31 |
2025-09-01 | $69.10965 | $69.12 | $69.09 | $69.10300 | $16,410.76 |
2025-08-31 | $69.09157 | $69.12 | $69.04 | $69.10910 | $16,784.11 |
2025-08-30 | $68.93043 | $69.16 | $68.84 | $69.03520 | $105.003K |
2025-08-29 | $69.05570 | $69.82 | $68.83 | $68.93211 | $204.009K |
2025-08-28 | $68.65700 | $69.29 | $68.33 | $69.05570 | $232.453K |
2025-08-27 | $67.78730 | $68.72 | $67.81 | $68.69699 | $222.073K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Cisco xStock(CSCOX)
