Cisco Systems Inc.
- Informations
- Dernièr
- Négocier des titres
172
157
41,28
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
14/08/2024 | 21:58:00,460 | 200 | 41,28 | |
200 | 41,28 | |||
200 | 41,28 | |||
14/08/2024 | 21:55:49,787 | 30 | 41,285 | |
30 | 41,285 | |||
30 | 41,285 | |||
14/08/2024 | 21:54:45,346 | 100 | 41,22 | |
100 | 41,22 | |||
100 | 41,22 | |||
14/08/2024 | 21:54:23,506 | 150 | 41,265 | |
150 | 41,265 | |||
150 | 41,265 | |||
14/08/2024 | 21:46:48,578 | 100 | 41,295 | |
100 | 41,295 | |||
100 | 41,295 | |||
14/08/2024 | 21:46:23,769 | 25 | 41,295 | |
25 | 41,295 | |||
25 | 41,295 | |||
14/08/2024 | 21:45:38,580 | 300 | 41,29 | |
300 | 41,29 | |||
300 | 41,29 | |||
14/08/2024 | 21:37:04,768 | 323 | 41,34 | |
323 | 41,34 | |||
323 | 41,34 | |||
14/08/2024 | 21:33:24,884 | 5 | 41,33 | |
5 | 41,33 | |||
5 | 41,33 | |||
14/08/2024 | 21:31:37,984 | 35 | 41,35 | |
35 | 41,35 | |||
35 | 41,35 | |||
14/08/2024 | 21:20:16,464 | 20 | 41,40 | |
20 | 41,40 | |||
20 | 41,40 | |||
14/08/2024 | 21:16:43,824 | 4 | 41,385 | |
4 | 41,385 | |||
4 | 41,385 | |||
14/08/2024 | 21:14:07,929 | 50 | 41,445 | |
50 | 41,445 | |||
50 | 41,445 | |||
14/08/2024 | 21:12:00,321 | 38 | 41,36 | |
38 | 41,36 | |||
38 | 41,36 | |||
14/08/2024 | 21:08:52,857 | 10 | 41,425 | |
10 | 41,425 | |||
10 | 41,425 | |||
14/08/2024 | 20:45:19,708 | 200 | 41,50 | |
200 | 41,50 | |||
200 | 41,50 | |||
14/08/2024 | 20:40:45,036 | 1 | 41,47 | |
1 | 41,47 | |||
1 | 41,47 | |||
14/08/2024 | 20:37:30,558 | 58 | 41,435 | |
58 | 41,435 | |||
58 | 41,435 | |||
14/08/2024 | 20:27:55,222 | 36 | 41,48 | |
36 | 41,48 | |||
36 | 41,48 | |||
14/08/2024 | 20:23:26,933 | 100 | 41,46 | |
100 | 41,46 | |||
100 | 41,46 | |||
14/08/2024 | 20:04:06,213 | 225 | 41,405 | |
225 | 41,405 | |||
225 | 41,405 | |||
14/08/2024 | 19:55:07,936 | 40 | 41,515 | |
40 | 41,515 | |||
40 | 41,515 | |||
14/08/2024 | 19:52:55,083 | 50 | 41,50 | |
50 | 41,50 | |||
50 | 41,50 | |||
14/08/2024 | 19:50:29,474 | 1 250 | 41,495 | |
1 250 | 41,495 | |||
1 250 | 41,495 | |||
14/08/2024 | 19:50:07,732 | 80 | 41,485 | |
80 | 41,485 | |||
80 | 41,485 | |||
14/08/2024 | 19:44:34,848 | 200 | 41,41 | |
200 | 41,41 | |||
200 | 41,41 | |||
14/08/2024 | 19:34:39,689 | 20 | 41,395 | |
20 | 41,395 | |||
20 | 41,395 | |||
14/08/2024 | 19:25:00,563 | 10 | 41,395 | |
10 | 41,395 | |||
10 | 41,395 | |||
14/08/2024 | 19:23:27,105 | 60 | 41,41 | |
60 | 41,41 | |||
60 | 41,41 | |||
14/08/2024 | 19:23:02,064 | 1 940 | 41,41 | |
1 940 | 41,41 | |||
1 940 | 41,41 | |||
14/08/2024 | 19:17:24,406 | 40 | 41,36 | |
40 | 41,36 | |||
40 | 41,36 | |||
14/08/2024 | 19:17:05,874 | 73 | 41,37 | |
73 | 41,37 | |||
73 | 41,37 | |||
14/08/2024 | 19:03:26,718 | 165 | 41,375 | |
165 | 41,375 | |||
165 | 41,375 | |||
14/08/2024 | 19:03:23,789 | 250 | 41,43 | |
250 | 41,43 | |||
250 | 41,43 | |||
14/08/2024 | 18:53:07,569 | 168 | 41,245 | |
25 | 41,245 | |||
143 | 41,245 | |||
168 | 41,245 | |||
14/08/2024 | 18:53:00,042 | 194 | 41,255 | |
194 | 41,255 | |||
194 | 41,255 | |||
14/08/2024 | 18:51:43,794 | 194 | 41,255 | |
194 | 41,255 | |||
194 | 41,255 | |||
14/08/2024 | 18:41:28,931 | 50 | 41,335 | |
50 | 41,335 | |||
50 | 41,335 | |||
14/08/2024 | 18:35:34,823 | 40 | 41,29 | |
40 | 41,29 | |||
40 | 41,29 | |||
14/08/2024 | 18:06:01,907 | 300 | 41,33 | |
300 | 41,33 | |||
300 | 41,33 | |||
14/08/2024 | 18:01:43,972 | 17 | 41,32 | |
17 | 41,32 | |||
17 | 41,32 | |||
14/08/2024 | 18:00:34,096 | 122 | 41,365 | |
122 | 41,365 | |||
122 | 41,365 | |||
14/08/2024 | 18:00:13,932 | 20 | 41,38 | |
20 | 41,38 | |||
20 | 41,38 | |||
14/08/2024 | 17:54:16,262 | 39 | 41,315 | |
39 | 41,315 | |||
39 | 41,315 | |||
14/08/2024 | 17:47:14,154 | 35 | 41,31 | |
35 | 41,31 | |||
35 | 41,31 | |||
14/08/2024 | 17:46:47,338 | 40 | 41,31 | |
40 | 41,31 | |||
40 | 41,31 | |||
14/08/2024 | 17:44:15,962 | 85 | 41,235 | |
85 | 41,235 | |||
85 | 41,235 | |||
14/08/2024 | 17:40:52,591 | 34 | 41,26 | |
34 | 41,26 | |||
34 | 41,26 | |||
14/08/2024 | 17:37:24,327 | 250 | 41,255 | |
250 | 41,255 | |||
250 | 41,255 | |||
14/08/2024 | 17:36:16,150 | 25 | 41,255 | |
25 | 41,255 | |||
25 | 41,255 | |||
14/08/2024 | 17:17:31,055 | 50 | 41,155 | |
50 | 41,155 | |||
50 | 41,155 | |||
14/08/2024 | 17:10:27,164 | 12 | 41,14 | |
12 | 41,14 | |||
12 | 41,14 | |||
14/08/2024 | 17:04:32,880 | 405 | 41,10 | |
405 | 41,10 | |||
405 | 41,10 | |||
14/08/2024 | 17:01:17,880 | 8 | 41,13 | |
8 | 41,13 | |||
8 | 41,13 | |||
14/08/2024 | 16:53:02,845 | 1 000 | 40,97 | |
1 000 | 40,97 | |||
1 000 | 40,97 | |||
14/08/2024 | 16:41:25,106 | 25 | 40,92 | |
25 | 40,92 | |||
25 | 40,92 | |||
14/08/2024 | 16:27:59,678 | 25 | 41,015 | |
25 | 41,015 | |||
25 | 41,015 | |||
14/08/2024 | 16:26:07,944 | 1 650 | 41,055 | |
1 650 | 41,055 | |||
1 650 | 41,055 | |||
14/08/2024 | 16:23:31,266 | 1 650 | 41,00 | |
1 650 | 41,00 | |||
1 650 | 41,00 | |||
14/08/2024 | 16:22:46,273 | 50 | 41,045 | |
50 | 41,045 | |||
50 | 41,045 | |||
14/08/2024 | 16:19:50,834 | 200 | 41,05 | |
200 | 41,05 | |||
200 | 41,05 | |||
14/08/2024 | 16:17:54,944 | 25 | 41,045 | |
25 | 41,045 | |||
25 | 41,045 | |||
14/08/2024 | 16:16:14,652 | 733 | 41,025 | |
733 | 41,025 | |||
733 | 41,025 | |||
14/08/2024 | 16:12:59,695 | 50 | 40,985 | |
50 | 40,985 | |||
50 | 40,985 | |||
14/08/2024 | 16:12:15,821 | 40 | 40,95 | |
40 | 40,95 | |||
40 | 40,95 | |||
14/08/2024 | 16:12:14,983 | 408 | 41,00 | |
408 | 41,00 | |||
408 | 41,00 | |||
14/08/2024 | 16:01:39,570 | 24 | 41,08 | |
24 | 41,08 | |||
24 | 41,08 | |||
14/08/2024 | 15:59:39,966 | 100 | 41,08 | |
100 | 41,08 | |||
100 | 41,08 | |||
14/08/2024 | 15:48:56,209 | 48 | 40,98 | |
48 | 40,98 | |||
48 | 40,98 | |||
14/08/2024 | 15:46:03,511 | 1 | 41,025 | |
1 | 41,025 | |||
1 | 41,025 | |||
14/08/2024 | 15:45:17,136 | 15 | 40,965 | |
15 | 40,965 | |||
15 | 40,965 | |||
14/08/2024 | 15:43:55,687 | 75 | 41,06 | |
75 | 41,06 | |||
75 | 41,06 | |||
14/08/2024 | 15:42:11,942 | 250 | 41,025 | |
250 | 41,025 | |||
250 | 41,025 | |||
14/08/2024 | 15:41:59,118 | 40 | 41,065 | |
40 | 41,065 | |||
40 | 41,065 | |||
14/08/2024 | 15:39:57,930 | 85 | 40,99 | |
85 | 40,99 | |||
85 | 40,99 | |||
14/08/2024 | 15:38:36,784 | 124 | 41,02 | |
124 | 41,02 | |||
124 | 41,02 | |||
14/08/2024 | 15:36:40,156 | 1 | 41,045 | |
1 | 41,045 | |||
1 | 41,045 | |||
14/08/2024 | 15:35:45,588 | 20 | 41,115 | |
20 | 41,115 | |||
20 | 41,115 | |||
14/08/2024 | 15:34:32,493 | 20 | 41,155 | |
20 | 41,155 | |||
20 | 41,155 | |||
14/08/2024 | 15:33:27,506 | 107 | 41,14 | |
107 | 41,14 | |||
107 | 41,14 | |||
14/08/2024 | 15:32:44,116 | 97 | 41,30 | |
97 | 41,30 | |||
97 | 41,30 | |||
14/08/2024 | 15:32:19,743 | 20 | 41,295 | |
20 | 41,295 | |||
20 | 41,295 | |||
14/08/2024 | 15:29:58,213 | 69 | 40,87 | |
69 | 40,87 | |||
69 | 40,87 | |||
14/08/2024 | 15:28:05,337 | 180 | 40,90 | |
25 | 40,90 | |||
180 | 40,90 | |||
30 | 40,90 | |||
75 | 40,90 | |||
50 | 40,90 | |||
14/08/2024 | 15:28:02,532 | 34 | 40,915 | |
34 | 40,915 | |||
34 | 40,915 | |||
14/08/2024 | 15:27:35,771 | 80 | 41,00 | |
80 | 41,00 | |||
80 | 41,00 | |||
14/08/2024 | 15:17:32,751 | 100 | 41,105 | |
100 | 41,105 | |||
100 | 41,105 | |||
14/08/2024 | 15:00:34,989 | 50 | 41,15 | |
50 | 41,15 | |||
50 | 41,15 | |||
14/08/2024 | 14:49:15,751 | 485 | 41,17 | |
485 | 41,17 | |||
485 | 41,17 | |||
14/08/2024 | 14:22:41,411 | 30 | 41,195 | |
30 | 41,195 | |||
30 | 41,195 | |||
14/08/2024 | 14:22:18,467 | 25 | 41,09 | |
25 | 41,09 | |||
25 | 41,09 | |||
14/08/2024 | 14:20:56,490 | 25 | 41,22 | |
25 | 41,22 | |||
25 | 41,22 | |||
14/08/2024 | 14:09:58,452 | 300 | 41,09 | |
300 | 41,09 | |||
300 | 41,09 | |||
14/08/2024 | 14:06:23,112 | 35 | 41,08 | |
30 | 41,08 | |||
5 | 41,08 | |||
35 | 41,08 | |||
14/08/2024 | 13:38:04,971 | 20 | 41,215 | |
20 | 41,215 | |||
20 | 41,215 | |||
14/08/2024 | 13:35:10,365 | 100 | 41,22 | |
100 | 41,22 | |||
100 | 41,22 | |||
14/08/2024 | 13:22:52,340 | 1 | 41,23 | |
1 | 41,23 | |||
1 | 41,23 | |||
14/08/2024 | 13:21:20,924 | 200 | 41,15 | |
200 | 41,15 | |||
200 | 41,15 | |||
14/08/2024 | 13:20:57,236 | 60 | 41,13 | |
60 | 41,13 | |||
60 | 41,13 | |||
14/08/2024 | 13:19:47,159 | 200 | 41,145 | |
200 | 41,145 | |||
200 | 41,145 | |||
14/08/2024 | 13:11:46,619 | 490 | 41,08 | |
490 | 41,08 | |||
490 | 41,08 | |||
14/08/2024 | 13:07:35,243 | 200 | 41,145 | |
200 | 41,145 | |||
200 | 41,145 | |||
14/08/2024 | 13:07:32,967 | 850 | 41,145 | |
850 | 41,145 | |||
365 | 41,145 | |||
485 | 41,145 | |||
14/08/2024 | 13:06:38,639 | 200 | 41,145 | |
200 | 41,145 | |||
200 | 41,145 | |||
14/08/2024 | 13:02:18,222 | 30 | 41,145 | |
30 | 41,145 | |||
30 | 41,145 | |||
14/08/2024 | 13:01:36,602 | 200 | 41,145 | |
200 | 41,145 | |||
200 | 41,145 | |||
14/08/2024 | 13:00:17,510 | 390 | 41,04 | |
390 | 41,04 | |||
390 | 41,04 | |||
14/08/2024 | 13:00:02,033 | 29 | 41,235 | |
29 | 41,235 | |||
29 | 41,235 | |||
14/08/2024 | 12:58:45,733 | 17 | 41,145 | |
17 | 41,145 | |||
17 | 41,145 | |||
14/08/2024 | 12:55:25,362 | 100 | 41,145 | |
100 | 41,145 | |||
100 | 41,145 | |||
14/08/2024 | 12:46:50,025 | 380 | 40,98 | |
380 | 40,98 | |||
380 | 40,98 | |||
14/08/2024 | 12:46:18,111 | 2 | 40,995 | |
2 | 40,995 | |||
2 | 40,995 | |||
14/08/2024 | 12:36:04,856 | 8 | 40,975 | |
8 | 40,975 | |||
8 | 40,975 | |||
14/08/2024 | 12:25:26,501 | 54 | 40,96 | |
54 | 40,96 | |||
54 | 40,96 | |||
14/08/2024 | 12:22:19,868 | 29 | 41,145 | |
29 | 41,145 | |||
29 | 41,145 | |||
14/08/2024 | 12:11:21,607 | 50 | 41,00 | |
50 | 41,00 | |||
50 | 41,00 | |||
14/08/2024 | 11:58:08,842 | 40 | 40,995 | |
40 | 40,995 | |||
40 | 40,995 | |||
14/08/2024 | 11:55:48,160 | 20 | 40,995 | |
20 | 40,995 | |||
20 | 40,995 | |||
14/08/2024 | 11:50:32,059 | 490 | 40,95 | |
490 | 40,95 | |||
490 | 40,95 | |||
14/08/2024 | 11:50:13,674 | 23 | 40,98 | |
23 | 40,98 | |||
23 | 40,98 | |||
14/08/2024 | 11:47:42,219 | 100 | 40,95 | |
100 | 40,95 | |||
33 | 40,95 | |||
41 | 40,95 | |||
26 | 40,95 | |||
14/08/2024 | 11:47:42,068 | 330 | 41,00 | |
20 | 41,00 | |||
100 | 41,00 | |||
150 | 41,00 | |||
330 | 41,00 | |||
10 | 41,00 | |||
50 | 41,00 | |||
14/08/2024 | 11:42:55,318 | 17 | 41,14 | |
17 | 41,14 | |||
17 | 41,14 | |||
14/08/2024 | 11:29:58,725 | 14 | 41,04 | |
14 | 41,04 | |||
14 | 41,04 | |||
14/08/2024 | 11:26:26,053 | 490 | 41,055 | |
490 | 41,055 | |||
490 | 41,055 | |||
14/08/2024 | 11:26:25,914 | 14 | 41,055 | |
14 | 41,055 | |||
14 | 41,055 | |||
14/08/2024 | 11:11:07,708 | 123 | 41,145 | |
123 | 41,145 | |||
123 | 41,145 | |||
14/08/2024 | 11:11:04,154 | 390 | 41,145 | |
390 | 41,145 | |||
390 | 41,145 | |||
14/08/2024 | 11:07:54,187 | 50 | 41,445 | |
50 | 41,445 | |||
50 | 41,445 | |||
14/08/2024 | 11:07:30,341 | 150 | 41,175 | |
150 | 41,175 | |||
150 | 41,175 | |||
14/08/2024 | 11:05:32,332 | 490 | 41,16 | |
490 | 41,16 | |||
490 | 41,16 | |||
14/08/2024 | 11:00:38,103 | 490 | 41,215 | |
490 | 41,215 | |||
490 | 41,215 | |||
14/08/2024 | 10:45:52,512 | 25 | 41,28 | |
25 | 41,28 | |||
25 | 41,28 | |||
14/08/2024 | 10:34:14,058 | 65 | 41,265 | |
65 | 41,265 | |||
65 | 41,265 | |||
14/08/2024 | 10:29:52,044 | 300 | 41,28 | |
300 | 41,28 | |||
300 | 41,28 | |||
14/08/2024 | 10:20:36,709 | 50 | 41,155 | |
50 | 41,155 | |||
50 | 41,155 | |||
14/08/2024 | 10:03:05,846 | 490 | 41,205 | |
490 | 41,205 | |||
490 | 41,205 | |||
14/08/2024 | 09:46:03,834 | 490 | 41,14 | |
490 | 41,14 | |||
490 | 41,14 | |||
14/08/2024 | 09:45:32,150 | 150 | 41,005 | |
150 | 41,005 | |||
150 | 41,005 | |||
14/08/2024 | 09:35:33,918 | 434 | 41,215 | |
434 | 41,215 | |||
434 | 41,215 | |||
14/08/2024 | 09:35:30,016 | 21 | 41,23 | |
20 | 41,23 | |||
21 | 41,23 | |||
1 | 41,23 | |||
14/08/2024 | 09:35:15,287 | 195 | 41,235 | |
195 | 41,235 | |||
195 | 41,235 | |||
14/08/2024 | 09:27:42,592 | 100 | 41,235 | |
100 | 41,235 | |||
100 | 41,235 | |||
14/08/2024 | 09:26:16,291 | 195 | 41,235 | |
195 | 41,235 | |||
195 | 41,235 | |||
14/08/2024 | 09:24:41,395 | 6 | 41,235 | |
6 | 41,235 | |||
6 | 41,235 | |||
14/08/2024 | 09:23:57,398 | 195 | 41,235 | |
195 | 41,235 | |||
195 | 41,235 | |||
14/08/2024 | 09:16:17,577 | 490 | 41,405 | |
490 | 41,405 | |||
490 | 41,405 | |||
14/08/2024 | 09:08:47,030 | 2 | 41,235 | |
2 | 41,235 | |||
2 | 41,235 | |||
14/08/2024 | 09:01:28,463 | 84 | 41,305 | |
84 | 41,305 | |||
84 | 41,305 | |||
14/08/2024 | 09:00:55,719 | 75 | 41,505 | |
75 | 41,505 | |||
75 | 41,505 | |||
14/08/2024 | 08:58:34,323 | 9 | 41,35 | |
9 | 41,35 | |||
6 | 41,35 | |||
3 | 41,35 | |||
14/08/2024 | 08:46:09,509 | 20 | 41,505 | |
20 | 41,505 | |||
20 | 41,505 | |||
14/08/2024 | 08:44:15,323 | 200 | 41,505 | |
200 | 41,505 | |||
200 | 41,505 | |||
14/08/2024 | 08:13:01,919 | 486 | 41,43 | |
486 | 41,43 | |||
486 | 41,43 | |||
14/08/2024 | 08:03:16,409 | 199 | 41,625 | |
199 | 41,625 | |||
199 | 41,625 | |||
14/08/2024 | 08:03:15,290 | 200 | 41,625 | |
200 | 41,625 | |||
200 | 41,625 | |||
14/08/2024 | 08:00:02,957 | 636 | 41,645 | |
153 | 41,645 | |||
483 | 41,645 | |||
601 | 41,645 | |||
35 | 41,645 |
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:
14/08/2024 @ 22:00:00
dernière actualisation:
14/08/2024 @ 22:00:00