Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CYBR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 262.79 | 0.04 | 0.02% | 262.31 | 264.24 | 259.681 | 468,253 |
| 25 Jun 2024 | 262.75 | 1.41 | 0.54% | 263.03 | 263.71 | 259.73 | 420,461 |
| 24 Jun 2024 | 261.34 | 3.34 | 1.29% | 256.21 | 263.84 | 254.1487 | 533,029 |
| 21 Jun 2024 | 258.00 | 1.44 | 0.56% | 256.72 | 258.15 | 251.34 | 781,536 |
| 20 Jun 2024 | 256.56 | 1.51 | 0.59% | 254.64 | 257.36 | 252.18 | 546,929 |
| 18 Jun 2024 | 255.05 | 1.40 | 0.55% | 253.62 | 257.63 | 252.96 | 499,558 |
| 17 Jun 2024 | 253.65 | 1.32 | 0.52% | 254.34 | 255.29 | 251.07 | 415,208 |
| 14 Jun 2024 | 252.33 | 0.54 | 0.21% | 253.09 | 254.72 | 248.55 | 755,086 |
| 13 Jun 2024 | 251.79 | 1.02 | 0.41% | 251.81 | 253.79 | 247.33 | 483,310 |
| 12 Jun 2024 | 250.77 | 3.52 | 1.42% | 250.87 | 253.62 | 249.48 | 443,892 |
| 11 Jun 2024 | 247.25 | -5.21 | -2.06% | 251.79 | 252.1209 | 245.0137 | 463,880 |
| 10 Jun 2024 | 252.46 | 12.49 | 5.20% | 239.18 | 254.12 | 239.01 | 972,526 |
| 07 Jun 2024 | 239.97 | 2.13 | 0.90% | 236.30 | 242.00 | 235.00 | 381,287 |
| 06 Jun 2024 | 237.84 | 0.46 | 0.19% | 237.40 | 240.94 | 236.01 | 639,320 |
| 05 Jun 2024 | 237.38 | 8.09 | 3.53% | 232.65 | 239.22 | 231.13 | 657,824 |
| 04 Jun 2024 | 229.29 | -0.61 | -0.26% | 230.32 | 231.00 | 228.10 | 327,252 |
| 03 Jun 2024 | 229.895 | 0.65 | 0.28% | 230.35 | 232.00 | 225.88 | 1,102,865 |
| 31 May 2024 | 229.25 | 3.67 | 1.63% | 226.96 | 229.73 | 223.407 | 557,448 |
| 30 May 2024 | 225.58 | -7.96 | -3.41% | 231.01 | 231.29 | 224.71 | 547,437 |
| 29 May 2024 | 233.54 | -4.09 | -1.72% | 234.95 | 238.00 | 233.08 | 521,973 |
| 28 May 2024 | 237.63 | -3.90 | -1.61% | 241.70 | 241.70 | 234.71 | 332,496 |
| 24 May 2024 | 241.53 | 1.67 | 0.70% | 240.64 | 244.285 | 239.48 | 308,549 |
| 23 May 2024 | 239.86 | -4.66 | -1.91% | 247.07 | 248.99 | 238.71 | 339,346 |
| 22 May 2024 | 244.52 | -1.32 | -0.54% | 248.00 | 249.48 | 240.35 | 377,331 |
| 21 May 2024 | 245.84 | -3.86 | -1.55% | 245.32 | 252.74 | 243.99 | 731,063 |
| 20 May 2024 | 249.70 | 3.37 | 1.37% | 242.44 | 249.96 | 241.86 | 1,115,864 |
| 17 May 2024 | 246.33 | 1.60 | 0.65% | 245.07 | 249.70 | 245.07 | 545,372 |
| 16 May 2024 | 244.73 | 1.23 | 0.51% | 243.58 | 247.07 | 241.97 | 338,886 |
| 15 May 2024 | 243.50 | 5.20 | 2.18% | 242.50 | 246.11 | 241.135 | 580,033 |
| 14 May 2024 | 238.30 | 4.28 | 1.83% | 234.57 | 239.56 | 234.57 | 680,057 |
| 13 May 2024 | 234.02 | 0.45 | 0.19% | 233.98 | 236.17 | 231.9247 | 237,076 |
| 10 May 2024 | 233.57 | 0.22 | 0.09% | 233.94 | 237.30 | 232.18 | 294,481 |
| 09 May 2024 | 233.35 | -1.53 | -0.65% | 234.48 | 235.41 | 230.18 | 328,327 |
| 08 May 2024 | 234.88 | -2.59 | -1.09% | 235.73 | 235.85 | 232.22 | 556,170 |
| 07 May 2024 | 237.47 | 1.83 | 0.78% | 233.84 | 239.05 | 232.60 | 515,226 |
| 06 May 2024 | 235.64 | 8.32 | 3.66% | 229.39 | 239.0825 | 228.24 | 725,307 |
| 03 May 2024 | 227.32 | -6.22 | -2.66% | 235.37 | 236.68 | 224.61 | 768,888 |
| 02 May 2024 | 233.54 | -3.62 | -1.53% | 226.87 | 247.34 | 225.50 | 1,152,093 |
| 01 May 2024 | 237.16 | -2.09 | -0.87% | 239.06 | 241.74 | 235.27 | 728,979 |
| 30 Abr 2024 | 239.25 | -4.32 | -1.77% | 242.13 | 244.58 | 237.92 | 544,016 |
| 29 Abr 2024 | 243.57 | 0.97 | 0.40% | 246.32 | 248.00 | 242.00 | 512,178 |
| 26 Abr 2024 | 242.60 | -2.47 | -1.01% | 246.77 | 248.86 | 242.56 | 339,936 |
| 25 Abr 2024 | 245.07 | 0.54 | 0.22% | 240.12 | 246.20 | 237.1045 | 319,175 |
| 24 Abr 2024 | 244.53 | 4.42 | 1.84% | 246.49 | 250.48 | 244.07 | 579,892 |
| 23 Abr 2024 | 240.11 | 5.45 | 2.32% | 235.10 | 242.61 | 235.10 | 508,377 |
| 22 Abr 2024 | 234.66 | 0.95 | 0.41% | 235.06 | 236.34 | 230.38 | 275,411 |
| 19 Abr 2024 | 233.71 | -3.38 | -1.43% | 235.97 | 237.19 | 232.26 | 437,705 |
| 18 Abr 2024 | 237.09 | 1.11 | 0.47% | 238.27 | 241.04 | 234.66 | 265,979 |
| 17 Abr 2024 | 235.98 | -3.99 | -1.66% | 241.82 | 241.82 | 234.06 | 421,385 |
| 16 Abr 2024 | 239.97 | 0.03 | 0.01% | 239.93 | 241.8099 | 237.50 | 245,528 |
| 15 Abr 2024 | 239.94 | -8.49 | -3.42% | 248.28 | 248.30 | 238.0401 | 668,944 |
| 12 Abr 2024 | 248.43 | -5.47 | -2.15% | 250.59 | 251.58 | 245.505 | 441,558 |
| 11 Abr 2024 | 253.90 | 0.62 | 0.24% | 255.00 | 255.10 | 248.515 | 417,496 |
| 10 Abr 2024 | 253.28 | -6.71 | -2.58% | 254.81 | 257.3667 | 252.04 | 459,271 |
| 09 Abr 2024 | 259.99 | 0.72 | 0.28% | 261.97 | 262.85 | 257.505 | 249,305 |
| 08 Abr 2024 | 259.27 | 1.76 | 0.68% | 258.92 | 262.00 | 254.995 | 280,793 |
| 05 Abr 2024 | 257.51 | 1.07 | 0.42% | 256.57 | 260.63 | 256.56 | 344,661 |
| 04 Abr 2024 | 256.44 | -5.97 | -2.28% | 265.00 | 267.52 | 256.10 | 346,150 |
| 03 Abr 2024 | 262.41 | -0.71 | -0.27% | 262.15 | 265.62 | 259.67 | 285,966 |
| 02 Abr 2024 | 263.12 | -1.13 | -0.43% | 258.24 | 263.24 | 257.30 | 318,356 |
| 01 Abr 2024 | 264.25 | -1.38 | -0.52% | 264.99 | 265.6325 | 258.425 | 358,106 |
