思科系统公司

CSCO
🏛️ 墨西哥 →
1,237.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 852.06 861.98 852.06 861.98 0.0M
2023-12-28 861.98 861.98 861.98 861.98 0.0M
2023-12-27 852.00 856.00 851.00 851.75 0.0M
2023-12-26 848.01 854.00 848.01 854.00 0.0M
2023-12-22 850.00 855.00 850.00 852.05 0.0M
2023-12-21 847.50 852.53 843.00 845.73 0.0M
2023-12-20 858.50 858.50 852.52 852.52 0.0M
2023-12-19 861.50 869.99 852.01 856.50 0.0M
2023-12-18 850.00 862.50 850.00 861.46 0.0M
2023-12-15 852.01 858.00 852.01 857.34 0.0M
2023-12-14 852.00 860.00 852.00 854.00 0.0M
2023-12-13 861.99 861.99 850.00 857.00 0.0M
2023-12-11 851.02 860.00 851.02 855.00 0.0M
2023-12-08 842.00 842.00 842.00 842.00 0.0M
2023-12-07 840.00 845.46 840.00 842.26 0.0M
2023-12-06 830.00 831.99 825.00 825.00 0.0M
2023-12-05 839.00 839.00 830.00 831.25 0.0M
2023-12-04 835.50 849.98 831.30 845.00 0.0M
2023-12-01 850.00 850.00 832.00 835.16 0.0M
2023-11-30 828.00 837.50 828.00 837.50 0.0M
2023-11-29 829.00 830.00 828.61 828.61 0.0M
2023-11-28 822.80 822.80 820.01 820.01 0.0M
2023-11-27 829.99 829.99 822.01 823.00 0.0M
2023-11-24 830.00 830.00 825.01 830.00 0.0M
2023-11-22 827.00 834.14 827.00 827.00 0.0M
2023-11-21 824.60 824.60 821.00 823.00 0.0M
2023-11-17 826.30 832.00 826.30 830.00 0.0M
2023-11-16 830.00 830.00 802.00 823.81 0.1M
2023-11-15 924.00 925.00 900.02 923.19 0.0M
2023-11-14 910.01 940.00 910.01 925.00 0.0M
2023-11-13 923.50 923.50 900.11 900.11 0.0M
2023-11-08 934.01 934.01 910.21 927.75 0.0M
2023-11-07 934.01 934.01 934.01 934.01 0.0M
2023-11-06 932.44 933.00 932.44 933.00 0.0M
2023-11-01 932.44 932.44 932.44 932.44 0.0M
2023-10-31 918.41 919.00 918.41 919.00 0.0M
2023-10-27 932.00 932.00 918.41 918.41 0.0M
2023-10-26 934.82 934.82 934.82 934.82 0.0M
2023-10-25 967.30 967.30 967.30 967.30 0.0M
2023-10-24 946.21 946.21 946.21 946.21 0.0M
2023-10-23 932.01 951.36 932.01 951.36 0.0M
2023-10-20 979.95 979.95 979.93 979.93 0.0M
2023-10-19 970.00 970.00 970.00 970.00 0.0M
2023-10-18 986.10 986.30 984.70 986.00 0.0M
2023-10-13 971.00 971.00 971.00 971.00 0.0M
2023-10-11 971.00 971.00 971.00 971.00 0.0M
2023-10-10 975.00 976.25 970.00 971.00 0.0M
2023-10-09 960.01 977.50 960.01 977.50 0.0M
2023-10-06 960.00 960.00 960.00 960.00 0.0M
2023-10-05 958.00 964.00 958.00 964.00 0.0M
2023-10-04 970.00 970.00 963.20 963.60 0.0M
2023-10-03 950.02 958.00 950.02 958.00 0.0M
2023-10-02 948.50 958.00 948.50 950.01 0.0M
2023-09-29 933.00 936.00 915.31 935.00 0.0M
2023-09-27 933.00 933.00 933.00 933.00 0.0M
2023-09-26 928.00 928.00 922.00 922.00 0.0M
2023-09-25 926.50 926.50 926.50 926.50 0.0M
2023-09-22 919.00 921.00 915.00 920.00 0.0M
2023-09-21 914.00 914.00 913.00 913.00 0.0M
2023-09-20 954.83 955.33 952.99 952.99 0.0M
2023-09-18 964.00 964.00 964.00 964.00 0.0M
2023-09-15 951.00 951.00 951.00 951.00 0.0M
2023-09-14 958.89 958.89 958.89 958.89 0.0M
2023-09-11 990.00 990.00 990.00 990.00 0.0M
2023-09-06 1,004.00 1,004.00 1,004.00 1,004.00 0.0M
2023-09-05 970.00 999.00 970.00 999.00 0.0M
2023-09-01 974.01 988.00 974.01 987.00 0.0M
2023-08-31 961.00 972.00 961.00 971.99 0.0M
2023-08-30 923.41 952.00 923.41 952.00 0.0M
2023-08-29 950.00 950.00 950.00 950.00 0.0M
2023-08-28 929.52 929.52 929.52 929.52 0.0M
2023-08-25 928.52 930.00 928.52 930.00 0.0M
2023-08-24 932.00 932.00 932.00 932.00 0.0M
2023-08-23 938.75 938.75 938.75 938.75 0.0M
2023-08-21 940.00 945.22 940.00 945.22 0.0M
2023-08-18 939.82 940.00 939.82 940.00 0.0M
2023-08-17 930.55 950.00 919.83 919.83 0.0M
2023-08-16 910.20 911.00 909.00 910.00 0.0M
2023-08-15 902.02 920.00 902.02 910.00 0.0M
2023-08-14 918.01 918.01 918.01 918.01 0.0M
2023-08-09 906.00 906.00 906.00 906.00 0.0M
2023-08-07 902.00 904.50 902.00 904.50 0.0M
2023-08-03 900.00 918.00 900.00 918.00 0.0M
2023-08-02 896.00 896.00 895.00 895.00 0.0M
2023-08-01 881.80 890.00 881.80 890.00 0.0M
2023-07-31 870.48 870.48 870.40 870.40 0.0M
2023-07-28 863.15 871.00 863.15 871.00 0.0M
2023-07-25 900.00 905.99 900.00 905.99 0.0M
2023-07-24 893.00 893.00 893.00 893.00 0.0M
2023-07-20 883.48 883.48 883.48 883.48 0.0M
2023-07-18 854.00 854.00 854.00 854.00 0.0M
2023-07-17 851.86 852.00 851.86 852.00 0.0M
2023-07-13 865.00 869.00 865.00 866.01 0.0M
2023-07-11 884.00 884.00 884.00 884.00 0.0M
2023-07-06 874.00 874.00 874.00 874.00 0.0M
2023-07-05 878.00 878.00 877.05 877.05 0.0M
2023-06-29 869.00 869.00 869.00 869.00 0.0M
2023-06-28 864.00 869.00 864.00 869.00 0.0M
2023-06-27 860.00 860.00 855.00 855.00 0.0M
2023-06-23 866.00 866.00 866.00 866.00 0.0M
2023-06-22 860.00 872.40 860.00 872.40 0.0M
2023-06-21 856.01 856.01 856.01 856.01 0.0M
2023-06-20 884.00 884.00 884.00 884.00 0.0M
2023-06-16 894.00 894.00 885.00 885.00 0.0M
2023-06-14 875.00 877.00 875.00 877.00 0.0M
2023-06-13 874.00 875.00 874.00 875.00 0.0M
2023-06-12 864.00 864.00 860.00 860.00 0.0M
2023-06-09 866.00 866.00 866.00 866.00 0.0M
2023-06-08 869.45 869.45 862.00 862.00 0.0M
2023-06-07 866.00 866.00 863.46 866.00 0.0M
2023-06-05 880.04 880.04 880.00 880.00 0.0M
2023-06-02 877.70 880.00 877.70 880.00 0.0M
2023-06-01 873.00 876.00 870.00 876.00 0.0M
2023-05-31 889.00 889.00 889.00 889.00 0.0M
2023-05-30 880.00 890.00 862.01 862.10 0.0M
2023-05-26 883.00 883.00 883.00 883.00 0.0M
2023-05-25 871.00 875.00 821.00 848.00 0.0M
2023-05-24 871.00 871.00 871.00 871.00 0.0M
2023-05-23 877.50 877.50 877.50 877.50 0.0M
2023-05-22 873.94 877.50 873.94 877.50 0.0M
2023-05-19 857.00 872.00 857.00 872.00 0.0M
2023-05-18 842.00 850.00 842.00 850.00 0.0M
2023-05-16 819.42 820.00 819.42 820.00 0.0M
2023-05-15 825.00 855.00 820.00 823.25 0.0M
2023-05-12 825.00 856.00 823.00 856.00 0.0M
2023-05-11 821.50 821.50 821.50 821.50 0.0M
2023-05-10 819.20 821.00 815.00 815.00 0.0M
2023-05-09 826.00 826.00 826.00 826.00 0.0M
2023-05-04 819.00 819.00 819.00 819.00 0.0M
2023-05-03 829.30 829.30 825.00 825.00 0.0M
2023-05-02 833.00 835.00 831.00 833.67 0.0M
2023-04-28 844.80 850.00 844.80 850.00 0.0M
2023-04-26 844.00 850.00 844.00 850.00 0.0M
2023-04-24 856.98 856.98 856.98 856.98 0.0M
2023-04-21 843.00 856.98 837.00 846.71 0.0M
2023-04-20 853.00 853.00 836.00 841.25 0.0M
2023-04-19 874.00 874.00 867.00 869.02 0.0M
2023-04-18 911.00 911.00 911.00 911.00 0.0M
2023-04-17 911.00 911.00 909.00 909.00 0.0M
2023-04-14 921.00 921.00 911.00 911.00 0.0M
2023-04-13 945.85 945.85 916.00 916.00 0.0M
2023-04-05 945.85 945.85 945.85 945.85 0.0M
2023-04-03 940.00 945.85 940.00 945.85 0.0M
2023-03-30 929.00 931.00 929.00 931.00 0.0M
2023-03-29 915.13 915.13 915.13 915.13 0.0M
2023-03-27 926.58 929.00 926.58 929.00 0.0M
2023-03-24 926.58 926.58 926.58 926.58 0.0M
2023-03-23 925.00 943.49 925.00 943.49 0.0M
2023-03-21 938.00 938.00 938.00 938.00 0.0M
2023-03-17 948.00 948.00 948.00 948.00 0.0M
2023-03-16 945.00 945.00 941.00 941.00 0.0M
2023-03-15 915.00 915.00 915.00 915.00 0.0M
2023-03-14 915.00 915.00 915.00 915.00 0.0M
2023-03-13 915.40 918.00 915.40 917.00 0.0M
2023-03-08 880.00 880.00 880.00 880.00 0.0M
2023-03-07 889.78 889.78 885.00 885.00 0.0M
2023-03-06 890.00 890.00 890.00 890.00 0.0M
2023-03-03 875.00 875.00 875.00 875.00 0.0M
2023-03-02 875.00 875.00 875.00 875.00 0.0M
2023-02-28 894.00 894.00 894.00 894.00 0.0M
2023-02-24 889.00 889.00 889.00 889.00 0.0M
2023-02-22 901.00 905.00 901.00 905.00 0.0M
2023-02-21 916.00 916.00 916.00 916.00 0.0M
2023-02-17 950.00 950.00 895.01 912.01 0.0M
2023-02-16 929.00 955.00 929.00 944.00 0.0M
2023-02-15 890.00 900.00 890.00 900.00 0.0M
2023-02-14 896.21 896.21 888.00 888.00 0.0M
2023-02-13 895.00 895.00 891.00 891.00 0.0M
2023-02-10 871.00 883.00 871.00 883.00 0.0M
2023-02-09 894.00 894.00 878.00 878.00 0.0M
2023-02-08 890.00 890.00 885.01 885.01 0.0M
2023-02-07 904.00 904.00 900.00 900.00 0.0M
2023-02-03 923.00 923.00 923.00 923.00 0.0M
2023-02-02 920.50 920.50 920.00 920.00 0.0M
2023-02-01 900.00 901.50 892.50 892.50 0.0M
2023-01-31 908.00 908.00 908.00 908.00 0.0M
2023-01-30 906.00 908.04 906.00 908.04 0.0M
2023-01-27 899.00 906.00 899.00 906.00 0.0M
2023-01-26 900.00 909.02 900.00 909.02 0.0M
2023-01-20 880.00 880.00 876.00 876.00 0.0M
2023-01-19 886.50 886.50 886.50 886.50 0.0M
2023-01-18 895.00 895.00 889.00 889.00 0.0M
2023-01-17 904.99 904.99 904.99 904.99 0.0M
2023-01-12 925.00 925.00 920.38 920.38 0.0M
2023-01-11 929.00 944.99 929.00 944.99 0.0M
2023-01-10 939.99 939.99 932.00 932.00 0.0M
2023-01-09 939.99 939.99 939.99 939.99 0.0M
2023-01-06 930.25 930.25 920.00 920.00 0.0M
2023-01-03 931.00 931.00 930.00 930.25 0.0M