Cisco Systems Inc.
- Informations
- Dernièr
- Négocier des titres
160
135
44,37
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
17/05/2024 | 21:55:21,395 | 25 | 44,37 | |
25 | 44,37 | |||
25 | 44,37 | |||
17/05/2024 | 21:52:26,890 | 19 | 44,445 | |
19 | 44,445 | |||
19 | 44,445 | |||
17/05/2024 | 21:40:48,899 | 100 | 44,285 | |
7 | 44,285 | |||
93 | 44,285 | |||
100 | 44,285 | |||
17/05/2024 | 21:28:05,390 | 15 | 44,46 | |
15 | 44,46 | |||
15 | 44,46 | |||
17/05/2024 | 21:00:37,763 | 195 | 44,50 | |
195 | 44,50 | |||
195 | 44,50 | |||
17/05/2024 | 21:00:18,482 | 90 | 44,39 | |
90 | 44,39 | |||
90 | 44,39 | |||
17/05/2024 | 20:45:48,594 | 23 | 44,465 | |
23 | 44,465 | |||
23 | 44,465 | |||
17/05/2024 | 20:22:07,941 | 20 | 44,38 | |
20 | 44,38 | |||
20 | 44,38 | |||
17/05/2024 | 20:09:11,980 | 20 | 44,435 | |
20 | 44,435 | |||
20 | 44,435 | |||
17/05/2024 | 19:59:44,924 | 70 | 44,325 | |
70 | 44,325 | |||
70 | 44,325 | |||
17/05/2024 | 19:50:59,601 | 49 | 44,335 | |
49 | 44,335 | |||
14 | 44,335 | |||
35 | 44,335 | |||
17/05/2024 | 19:40:02,012 | 25 | 44,345 | |
25 | 44,345 | |||
25 | 44,345 | |||
17/05/2024 | 19:28:14,416 | 2 | 44,455 | |
2 | 44,455 | |||
2 | 44,455 | |||
17/05/2024 | 19:23:02,437 | 400 | 44,315 | |
400 | 44,315 | |||
400 | 44,315 | |||
17/05/2024 | 18:57:41,505 | 2 | 44,425 | |
2 | 44,425 | |||
2 | 44,425 | |||
17/05/2024 | 18:54:11,551 | 25 | 44,415 | |
25 | 44,415 | |||
25 | 44,415 | |||
17/05/2024 | 18:34:40,342 | 4 | 44,40 | |
4 | 44,40 | |||
4 | 44,40 | |||
17/05/2024 | 18:17:32,405 | 23 | 44,315 | |
23 | 44,315 | |||
23 | 44,315 | |||
17/05/2024 | 18:14:34,590 | 26 | 44,31 | |
26 | 44,31 | |||
26 | 44,31 | |||
17/05/2024 | 18:12:28,380 | 30 | 44,43 | |
30 | 44,43 | |||
30 | 44,43 | |||
17/05/2024 | 17:41:33,171 | 25 | 44,27 | |
3 | 44,27 | |||
22 | 44,27 | |||
25 | 44,27 | |||
17/05/2024 | 17:27:22,628 | 30 | 44,27 | |
30 | 44,27 | |||
30 | 44,27 | |||
17/05/2024 | 17:24:42,167 | 20 | 44,33 | |
20 | 44,33 | |||
20 | 44,33 | |||
17/05/2024 | 17:19:34,709 | 10 | 44,36 | |
10 | 44,36 | |||
10 | 44,36 | |||
17/05/2024 | 17:13:48,380 | 10 | 44,40 | |
10 | 44,40 | |||
10 | 44,40 | |||
17/05/2024 | 17:11:25,463 | 9 | 44,385 | |
9 | 44,385 | |||
9 | 44,385 | |||
17/05/2024 | 17:10:59,429 | 50 | 44,275 | |
50 | 44,275 | |||
50 | 44,275 | |||
17/05/2024 | 17:10:18,652 | 278 | 44,35 | |
278 | 44,35 | |||
178 | 44,35 | |||
100 | 44,35 | |||
17/05/2024 | 17:00:32,488 | 20 | 44,425 | |
20 | 44,425 | |||
20 | 44,425 | |||
17/05/2024 | 16:58:29,065 | 204 | 44,465 | |
204 | 44,465 | |||
204 | 44,465 | |||
17/05/2024 | 16:58:00,936 | 190 | 44,355 | |
190 | 44,355 | |||
190 | 44,355 | |||
17/05/2024 | 16:56:59,605 | 204 | 44,355 | |
204 | 44,355 | |||
50 | 44,355 | |||
124 | 44,355 | |||
30 | 44,355 | |||
17/05/2024 | 16:47:14,932 | 206 | 44,415 | |
206 | 44,415 | |||
206 | 44,415 | |||
17/05/2024 | 16:41:56,123 | 300 | 44,395 | |
300 | 44,395 | |||
300 | 44,395 | |||
17/05/2024 | 16:40:43,933 | 10 | 44,375 | |
10 | 44,375 | |||
10 | 44,375 | |||
17/05/2024 | 16:40:05,323 | 30 | 44,40 | |
30 | 44,40 | |||
30 | 44,40 | |||
17/05/2024 | 16:37:24,300 | 29 | 44,355 | |
29 | 44,355 | |||
29 | 44,355 | |||
17/05/2024 | 16:28:07,747 | 130 | 44,355 | |
130 | 44,355 | |||
130 | 44,355 | |||
17/05/2024 | 16:26:21,065 | 100 | 44,385 | |
100 | 44,385 | |||
100 | 44,385 | |||
17/05/2024 | 16:19:55,405 | 70 | 44,42 | |
70 | 44,42 | |||
70 | 44,42 | |||
17/05/2024 | 16:15:41,116 | 240 | 44,36 | |
240 | 44,36 | |||
240 | 44,36 | |||
17/05/2024 | 16:06:49,461 | 27 | 44,445 | |
27 | 44,445 | |||
27 | 44,445 | |||
17/05/2024 | 16:00:22,427 | 70 | 44,40 | |
50 | 44,40 | |||
70 | 44,40 | |||
20 | 44,40 | |||
17/05/2024 | 15:59:49,275 | 100 | 44,44 | |
100 | 44,44 | |||
100 | 44,44 | |||
17/05/2024 | 15:59:49,202 | 100 | 44,45 | |
100 | 44,45 | |||
100 | 44,45 | |||
17/05/2024 | 15:58:20,295 | 410 | 44,49 | |
410 | 44,49 | |||
410 | 44,49 | |||
17/05/2024 | 15:57:06,077 | 50 | 44,47 | |
50 | 44,47 | |||
50 | 44,47 | |||
17/05/2024 | 15:55:07,431 | 5 | 44,535 | |
5 | 44,535 | |||
5 | 44,535 | |||
17/05/2024 | 15:49:59,854 | 368 | 44,60 | |
368 | 44,60 | |||
368 | 44,60 | |||
17/05/2024 | 15:42:30,522 | 4 | 44,595 | |
4 | 44,595 | |||
4 | 44,595 | |||
17/05/2024 | 15:40:01,748 | 12 | 44,45 | |
12 | 44,45 | |||
12 | 44,45 | |||
17/05/2024 | 15:39:28,271 | 400 | 44,53 | |
400 | 44,53 | |||
400 | 44,53 | |||
17/05/2024 | 15:36:29,015 | 3 | 44,465 | |
3 | 44,465 | |||
3 | 44,465 | |||
17/05/2024 | 15:35:50,113 | 498 | 44,56 | |
498 | 44,56 | |||
498 | 44,56 | |||
17/05/2024 | 15:35:21,646 | 2 378 | 44,555 | |
2 378 | 44,555 | |||
1 800 | 44,555 | |||
578 | 44,555 | |||
17/05/2024 | 15:35:18,997 | 1 800 | 44,555 | |
1 800 | 44,555 | |||
1 800 | 44,555 | |||
17/05/2024 | 15:32:09,501 | 97 | 44,50 | |
35 | 44,50 | |||
12 | 44,50 | |||
97 | 44,50 | |||
50 | 44,50 | |||
17/05/2024 | 15:29:34,387 | 55 | 44,60 | |
55 | 44,60 | |||
55 | 44,60 | |||
17/05/2024 | 15:28:33,019 | 70 | 44,62 | |
70 | 44,62 | |||
70 | 44,62 | |||
17/05/2024 | 15:21:46,480 | 12 | 44,61 | |
12 | 44,61 | |||
12 | 44,61 | |||
17/05/2024 | 15:18:22,306 | 45 | 44,655 | |
45 | 44,655 | |||
45 | 44,655 | |||
17/05/2024 | 15:10:34,145 | 20 | 44,805 | |
20 | 44,805 | |||
20 | 44,805 | |||
17/05/2024 | 14:47:33,113 | 30 | 44,80 | |
30 | 44,80 | |||
30 | 44,80 | |||
17/05/2024 | 14:44:56,697 | 69 | 44,805 | |
69 | 44,805 | |||
69 | 44,805 | |||
17/05/2024 | 14:42:08,669 | 65 | 44,82 | |
65 | 44,82 | |||
65 | 44,82 | |||
17/05/2024 | 14:39:48,657 | 12 | 44,81 | |
12 | 44,81 | |||
12 | 44,81 | |||
17/05/2024 | 14:37:14,122 | 200 | 44,65 | |
200 | 44,65 | |||
200 | 44,65 | |||
17/05/2024 | 14:29:20,384 | 305 | 44,66 | |
305 | 44,66 | |||
305 | 44,66 | |||
17/05/2024 | 14:26:13,711 | 50 | 44,665 | |
50 | 44,665 | |||
50 | 44,665 | |||
17/05/2024 | 14:25:54,303 | 23 | 44,805 | |
23 | 44,805 | |||
23 | 44,805 | |||
17/05/2024 | 14:16:55,244 | 300 | 44,645 | |
300 | 44,645 | |||
300 | 44,645 | |||
17/05/2024 | 14:08:46,564 | 100 | 44,765 | |
100 | 44,765 | |||
100 | 44,765 | |||
17/05/2024 | 14:03:30,227 | 150 | 44,625 | |
150 | 44,625 | |||
18 | 44,625 | |||
12 | 44,625 | |||
70 | 44,625 | |||
50 | 44,625 | |||
17/05/2024 | 13:51:32,301 | 300 | 44,80 | |
100 | 44,80 | |||
200 | 44,80 | |||
300 | 44,80 | |||
17/05/2024 | 13:22:55,969 | 26 | 44,685 | |
26 | 44,685 | |||
26 | 44,685 | |||
17/05/2024 | 13:21:53,484 | 55 | 44,795 | |
55 | 44,795 | |||
55 | 44,795 | |||
17/05/2024 | 13:21:35,513 | 15 | 44,795 | |
15 | 44,795 | |||
15 | 44,795 | |||
17/05/2024 | 13:03:17,315 | 200 | 44,70 | |
100 | 44,70 | |||
100 | 44,70 | |||
200 | 44,70 | |||
17/05/2024 | 12:56:10,314 | 99 | 44,68 | |
99 | 44,68 | |||
99 | 44,68 | |||
17/05/2024 | 12:44:49,463 | 23 | 44,795 | |
23 | 44,795 | |||
23 | 44,795 | |||
17/05/2024 | 12:39:38,337 | 22 | 44,795 | |
22 | 44,795 | |||
22 | 44,795 | |||
17/05/2024 | 12:39:33,028 | 40 | 44,795 | |
40 | 44,795 | |||
40 | 44,795 | |||
17/05/2024 | 12:31:44,567 | 1 | 44,65 | |
1 | 44,65 | |||
1 | 44,65 | |||
17/05/2024 | 12:30:31,468 | 20 | 44,795 | |
20 | 44,795 | |||
20 | 44,795 | |||
17/05/2024 | 12:25:35,622 | 1 | 44,63 | |
1 | 44,63 | |||
1 | 44,63 | |||
17/05/2024 | 12:21:58,765 | 65 | 44,795 | |
65 | 44,795 | |||
65 | 44,795 | |||
17/05/2024 | 12:20:36,420 | 25 | 44,625 | |
25 | 44,625 | |||
25 | 44,625 | |||
17/05/2024 | 12:10:24,107 | 87 | 44,63 | |
87 | 44,63 | |||
87 | 44,63 | |||
17/05/2024 | 11:55:31,794 | 75 | 44,695 | |
75 | 44,695 | |||
75 | 44,695 | |||
17/05/2024 | 11:53:03,063 | 25 | 44,565 | |
25 | 44,565 | |||
25 | 44,565 | |||
17/05/2024 | 11:51:34,224 | 25 | 44,695 | |
25 | 44,695 | |||
25 | 44,695 | |||
17/05/2024 | 11:44:17,843 | 120 | 44,69 | |
100 | 44,69 | |||
20 | 44,69 | |||
120 | 44,69 | |||
17/05/2024 | 11:35:15,882 | 34 | 44,695 | |
34 | 44,695 | |||
34 | 44,695 | |||
17/05/2024 | 11:13:24,296 | 25 | 44,695 | |
25 | 44,695 | |||
25 | 44,695 | |||
17/05/2024 | 11:07:38,033 | 36 | 44,63 | |
36 | 44,63 | |||
36 | 44,63 | |||
17/05/2024 | 11:00:42,121 | 4 | 44,79 | |
4 | 44,79 | |||
4 | 44,79 | |||
17/05/2024 | 11:00:10,834 | 80 | 44,62 | |
80 | 44,62 | |||
80 | 44,62 | |||
17/05/2024 | 10:58:45,240 | 23 | 44,745 | |
23 | 44,745 | |||
23 | 44,745 | |||
17/05/2024 | 10:55:46,027 | 450 | 44,625 | |
100 | 44,625 | |||
350 | 44,625 | |||
450 | 44,625 | |||
17/05/2024 | 10:46:33,668 | 100 | 44,68 | |
100 | 44,68 | |||
20 | 44,68 | |||
80 | 44,68 | |||
17/05/2024 | 10:42:28,347 | 71 | 44,695 | |
71 | 44,695 | |||
71 | 44,695 | |||
17/05/2024 | 10:41:22,341 | 100 | 44,555 | |
99 | 44,555 | |||
1 | 44,555 | |||
100 | 44,555 | |||
17/05/2024 | 10:33:36,584 | 40 | 44,54 | |
40 | 44,54 | |||
40 | 44,54 | |||
17/05/2024 | 10:32:13,297 | 10 | 44,695 | |
10 | 44,695 | |||
10 | 44,695 | |||
17/05/2024 | 10:29:58,522 | 300 | 44,63 | |
300 | 44,63 | |||
300 | 44,63 | |||
17/05/2024 | 10:25:07,080 | 187 | 44,545 | |
100 | 44,545 | |||
87 | 44,545 | |||
187 | 44,545 | |||
17/05/2024 | 10:24:10,792 | 100 | 44,695 | |
100 | 44,695 | |||
100 | 44,695 | |||
17/05/2024 | 10:21:36,018 | 630 | 44,67 | |
630 | 44,67 | |||
630 | 44,67 | |||
17/05/2024 | 10:21:31,075 | 450 | 44,675 | |
450 | 44,675 | |||
450 | 44,675 | |||
17/05/2024 | 10:19:57,440 | 113 | 44,675 | |
113 | 44,675 | |||
113 | 44,675 | |||
17/05/2024 | 10:19:56,124 | 450 | 44,675 | |
450 | 44,675 | |||
450 | 44,675 | |||
17/05/2024 | 10:19:49,047 | 450 | 44,675 | |
450 | 44,675 | |||
450 | 44,675 | |||
17/05/2024 | 10:07:03,782 | 24 | 44,585 | |
24 | 44,585 | |||
24 | 44,585 | |||
17/05/2024 | 10:03:53,945 | 30 | 44,695 | |
30 | 44,695 | |||
30 | 44,695 | |||
17/05/2024 | 09:54:15,830 | 150 | 44,695 | |
150 | 44,695 | |||
150 | 44,695 | |||
17/05/2024 | 09:50:36,509 | 31 | 44,695 | |
31 | 44,695 | |||
31 | 44,695 | |||
17/05/2024 | 09:34:44,775 | 6 | 44,685 | |
6 | 44,685 | |||
6 | 44,685 | |||
17/05/2024 | 09:31:13,583 | 334 | 44,69 | |
334 | 44,69 | |||
334 | 44,69 | |||
17/05/2024 | 09:30:36,439 | 448 | 44,64 | |
448 | 44,64 | |||
448 | 44,64 | |||
17/05/2024 | 09:30:13,879 | 1 | 44,505 | |
1 | 44,505 | |||
1 | 44,505 | |||
17/05/2024 | 09:19:06,518 | 45 | 44,655 | |
45 | 44,655 | |||
45 | 44,655 | |||
17/05/2024 | 09:13:09,065 | 40 | 44,65 | |
40 | 44,65 | |||
40 | 44,65 | |||
17/05/2024 | 09:11:21,308 | 18 | 44,455 | |
18 | 44,455 | |||
18 | 44,455 | |||
17/05/2024 | 09:04:26,521 | 50 | 44,66 | |
50 | 44,66 | |||
50 | 44,66 | |||
17/05/2024 | 09:04:02,005 | 25 | 44,455 | |
25 | 44,455 | |||
25 | 44,455 | |||
17/05/2024 | 09:03:58,779 | 23 | 44,66 | |
23 | 44,66 | |||
23 | 44,66 | |||
17/05/2024 | 09:02:27,768 | 250 | 44,655 | |
50 | 44,655 | |||
200 | 44,655 | |||
250 | 44,655 | |||
17/05/2024 | 08:59:45,284 | 25 | 44,645 | |
25 | 44,645 | |||
25 | 44,645 | |||
17/05/2024 | 08:53:09,600 | 67 | 44,65 | |
67 | 44,65 | |||
17 | 44,65 | |||
50 | 44,65 | |||
17/05/2024 | 08:25:29,850 | 20 | 44,45 | |
20 | 44,45 | |||
20 | 44,45 | |||
17/05/2024 | 08:22:42,767 | 333 | 44,48 | |
333 | 44,48 | |||
333 | 44,48 | |||
17/05/2024 | 08:17:11,638 | 200 | 44,47 | |
100 | 44,47 | |||
200 | 44,47 | |||
100 | 44,47 | |||
17/05/2024 | 08:12:27,266 | 80 | 44,46 | |
80 | 44,46 | |||
80 | 44,46 | |||
17/05/2024 | 08:08:17,896 | 23 | 44,685 | |
23 | 44,685 | |||
23 | 44,685 | |||
17/05/2024 | 08:00:07,202 | 46 | 44,695 | |
6 | 44,695 | |||
46 | 44,695 | |||
34 | 44,695 | |||
6 | 44,695 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
17/05/2024 @ 22:00:00
dernière actualisation:
17/05/2024 @ 22:00:00